Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	100.78	102.70	99.99	102.62	102.62	2.72%	4,134
Jan 29, 2026	101.19	102.25	99.76	99.90	99.90	-0.66%	1,464
Jan 28, 2026	100.79	101.24	99.00	100.56	100.56	-0.94%	4,720
Jan 27, 2026	100.51	102.00	99.78	101.51	101.51	-0.02%	5,644
Jan 26, 2026	100.65	102.23	100.44	101.53	101.53	1.13%	4,417
Jan 23, 2026	101.71	102.61	100.40	100.40	100.40	-1.28%	2,225
Jan 22, 2026	100.26	102.03	99.00	101.71	101.71	1.87%	2,573
Jan 21, 2026	97.69	100.71	97.69	99.84	99.84	1.80%	6,605
Jan 20, 2026	96.52	98.16	95.65	98.08	98.08	0.34%	17,164
Jan 16, 2026	99.22	99.85	97.29	97.75	97.75	-1.58%	4,604
Jan 15, 2026	98.59	99.32	97.23	99.32	99.32	1.18%	2,561
Jan 14, 2026	96.20	98.30	95.30	98.16	98.16	1.81%	31,128
Jan 13, 2026	97.41	97.69	95.99	96.42	96.42	-0.02%	26,566
Jan 12, 2026	97.65	98.04	95.91	96.44	96.44	-1.17%	2,795
Jan 9, 2026	99.95	100.00	97.14	97.58	97.58	-2.02%	4,610
Jan 8, 2026	99.91	100.30	99.16	99.59	99.59	-0.03%	1,855
Jan 7, 2026	100.18	101.10	99.49	99.62	99.62	-0.48%	4,369
Jan 6, 2026	97.39	100.18	97.17	100.10	100.10	3.04%	8,572
Jan 5, 2026	95.39	97.18	94.80	97.15	97.15	1.25%	8,454
Jan 2, 2026	96.36	97.11	95.31	95.95	95.95	-0.68%	8,972
Dec 31, 2025	96.75	97.39	95.23	96.61	96.61	0.04%	1,463
Dec 30, 2025	96.62	98.08	96.12	96.57	96.57	0.45%	1,881
Dec 29, 2025	96.66	96.92	95.00	96.14	96.14	-1.16%	3,270
Dec 24, 2025	98.47	99.31	97.01	97.27	96.56	-0.10%	348
Dec 23, 2025	97.50	98.48	96.11	97.37	96.66	-0.29%	4,650
Dec 22, 2025	98.37	99.74	96.64	97.65	96.94	-1.55%	5,494
Dec 19, 2025	98.73	99.52	97.91	99.19	98.47	0.59%	1,423
Dec 18, 2025	98.50	99.87	97.60	98.61	97.89	0.25%	6,271
Dec 17, 2025	97.76	98.48	97.21	98.36	97.64	0.92%	2,801
Dec 16, 2025	98.16	99.10	97.06	97.47	96.76	-1.12%	2,849
Dec 15, 2025	100.30	101.29	98.57	98.58	97.86	-0.79%	7,271
Dec 12, 2025	99.97	101.16	99.12	99.36	98.64	-0.38%	3,960
Dec 11, 2025	100.86	102.06	99.69	99.74	99.01	-0.73%	4,515
Dec 10, 2025	99.75	100.70	98.00	100.47	99.74	-0.02%	1,792
Dec 9, 2025	101.26	102.15	100.40	100.49	99.76	-0.72%	3,901
Dec 8, 2025	101.69	102.36	100.83	101.22	100.48	-0.81%	3,899
Dec 5, 2025	101.84	102.79	101.40	102.05	101.31	-0.29%	4,428
Dec 4, 2025	102.18	102.60	101.88	102.35	101.60	0.69%	1,521
Dec 3, 2025	103.15	103.15	100.63	101.64	100.90	-0.39%	1,779
Dec 2, 2025	103.68	104.56	101.73	102.04	101.30	-2.04%	7,116
Dec 1, 2025	105.57	106.38	103.98	104.16	103.40	-0.63%	46,263
Nov 28, 2025	105.05	106.30	104.56	104.82	104.06	-0.56%	4,491
Nov 26, 2025	105.69	106.66	104.81	105.41	104.64	0.01%	2,454
Nov 25, 2025	103.48	105.46	102.00	105.40	104.63	1.98%	3,379
Nov 24, 2025	101.32	103.67	100.46	103.35	102.60	1.50%	7,117
Nov 21, 2025	99.35	101.88	98.50	101.82	101.08	2.52%	21,226
Nov 20, 2025	99.81	101.17	99.07	99.32	98.60	-1.47%	3,276
Nov 19, 2025	100.81	102.59	99.80	100.80	100.06	-0.81%	6,381
Nov 18, 2025	97.10	102.38	94.00	101.62	100.88	4.97%	25,996
Nov 17, 2025	96.00	97.18	95.87	96.81	96.10	0.97%	13,519