Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	98.73	99.52	97.91	99.19	99.19	0.59%	1,423
Dec 18, 2025	98.50	99.87	97.60	98.61	98.61	0.25%	6,271
Dec 17, 2025	97.76	98.48	97.21	98.36	98.36	0.92%	2,801
Dec 16, 2025	98.16	99.10	97.06	97.47	97.47	-1.12%	2,849
Dec 15, 2025	100.30	101.29	98.57	98.58	98.57	-0.79%	7,271
Dec 12, 2025	99.97	101.16	99.12	99.36	99.36	-0.38%	3,960
Dec 11, 2025	100.86	102.06	99.69	99.74	99.74	-0.73%	4,515
Dec 10, 2025	99.75	100.70	98.00	100.47	100.47	-0.02%	1,792
Dec 9, 2025	101.26	102.15	100.40	100.49	100.49	-0.72%	3,901
Dec 8, 2025	101.69	102.36	100.83	101.22	101.22	-0.81%	3,899
Dec 5, 2025	101.84	102.79	101.40	102.05	102.05	-0.29%	4,428
Dec 4, 2025	102.18	102.60	101.88	102.35	102.35	0.69%	1,521
Dec 3, 2025	103.15	103.15	100.63	101.64	101.64	-0.39%	1,779
Dec 2, 2025	103.68	104.56	101.73	102.04	102.04	-2.04%	7,116
Dec 1, 2025	105.57	106.38	103.98	104.16	104.16	-0.63%	46,263
Nov 28, 2025	105.05	106.30	104.56	104.82	104.82	-0.56%	4,491
Nov 26, 2025	105.69	106.66	104.81	105.41	105.41	0.01%	2,454
Nov 25, 2025	103.48	105.46	102.00	105.40	105.40	1.98%	3,379
Nov 24, 2025	101.32	103.67	100.46	103.35	103.35	1.50%	7,117
Nov 21, 2025	99.35	101.88	98.50	101.82	101.82	2.52%	21,226
Nov 20, 2025	99.81	101.17	99.07	99.32	99.32	-1.47%	3,276
Nov 19, 2025	100.81	102.59	99.80	100.80	100.80	-0.81%	6,381
Nov 18, 2025	97.10	102.38	94.00	101.62	101.62	4.97%	25,996
Nov 17, 2025	96.00	97.18	95.87	96.81	96.81	0.97%	13,519
Nov 14, 2025	96.01	96.40	95.18	95.88	95.88	-0.73%	4,147
Nov 13, 2025	94.99	96.67	94.69	96.58	96.58	0.89%	16,706
Nov 12, 2025	95.55	96.26	94.94	95.73	95.73	0.97%	2,651
Nov 11, 2025	92.66	95.21	92.66	94.81	94.81	2.49%	5,393
Nov 10, 2025	91.52	92.60	91.52	92.51	92.51	0.68%	3,482
Nov 7, 2025	90.49	92.08	90.44	91.88	91.88	1.72%	2,663
Nov 6, 2025	89.00	90.70	89.00	90.33	90.33	0.64%	1,408
Nov 5, 2025	90.37	90.37	89.39	89.75	89.75	-0.30%	2,244
Nov 4, 2025	89.00	90.43	89.00	90.02	90.02	0.44%	1,603
Nov 3, 2025	90.50	90.65	89.08	89.63	89.63	-1.08%	3,507
Oct 31, 2025	90.80	91.30	90.15	90.60	90.60	-0.47%	2,352
Oct 30, 2025	91.96	92.17	90.93	91.03	91.03	-0.62%	2,357
Oct 29, 2025	93.38	93.38	91.47	91.59	91.59	-2.13%	4,214
Oct 28, 2025	94.26	94.38	93.40	93.58	93.58	-0.26%	3,015
Oct 27, 2025	93.34	94.20	93.28	93.82	93.82	0.07%	13,418
Oct 24, 2025	95.00	95.00	93.33	93.75	93.75	-0.50%	3,543
Oct 23, 2025	95.90	96.36	92.00	94.22	94.22	-2.29%	39,951
Oct 22, 2025	96.03	96.78	95.72	96.43	96.43	0.55%	50,930
Oct 21, 2025	95.62	95.92	95.31	95.90	95.90	0.21%	2,059
Oct 20, 2025	96.39	96.52	94.94	95.70	95.70	0.57%	5,642
Oct 17, 2025	94.69	95.71	94.69	95.16	95.16	0.41%	4,359
Oct 16, 2025	92.89	95.84	92.89	94.77	94.77	-0.41%	3,899
Oct 15, 2025	96.07	96.85	94.18	95.16	95.16	-1.23%	9,158
Oct 14, 2025	95.58	96.43	94.81	96.34	96.34	0.91%	5,393
Oct 13, 2025	95.70	96.10	95.13	95.47	95.47	-0.43%	23,528
Oct 10, 2025	95.00	97.00	95.00	95.88	95.88	-0.62%	2,451