Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	97.68	99.00	96.44	96.98	96.98	-0.88%	3,221
Feb 19, 2026	98.24	98.99	97.00	97.84	97.84	0.43%	2,868
Feb 18, 2026	96.90	97.58	95.51	97.42	97.42	0.77%	5,572
Feb 17, 2026	101.00	103.71	94.00	96.68	96.68	-3.38%	11,419
Feb 13, 2026	100.88	103.50	99.85	100.07	100.07	-1.35%	3,771
Feb 12, 2026	101.88	103.05	100.64	101.44	101.44	1.06%	3,386
Feb 11, 2026	103.00	103.00	98.77	100.38	100.38	-1.63%	3,111
Feb 10, 2026	102.17	103.00	100.91	102.04	102.04	0.09%	1,929
Feb 9, 2026	102.28	105.00	101.59	101.95	101.95	-0.37%	5,707
Feb 6, 2026	103.00	104.00	101.97	102.33	102.33	-1.37%	3,922
Feb 5, 2026	102.76	104.44	100.90	103.75	103.75	1.24%	11,015
Feb 4, 2026	103.35	105.81	101.25	102.48	102.48	-1.10%	5,486
Feb 3, 2026	102.48	105.00	102.00	103.62	103.62	1.05%	21,052
Feb 2, 2026	102.21	105.00	101.70	102.54	102.54	-0.08%	12,521
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