Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	96.01	96.40	95.18	95.88	95.18	-0.73%	4,147
Nov 13, 2025	94.99	96.67	94.69	96.58	95.88	0.89%	16,706
Nov 12, 2025	95.55	96.26	94.94	95.73	95.03	0.97%	2,651
Nov 11, 2025	92.66	95.21	92.66	94.81	94.12	2.49%	5,393
Nov 10, 2025	91.52	92.60	91.52	92.51	91.83	0.68%	3,482
Nov 7, 2025	90.49	92.08	90.44	91.88	91.21	1.72%	2,663
Nov 6, 2025	89.00	90.70	89.00	90.33	89.67	0.64%	1,408
Nov 5, 2025	90.37	90.37	89.39	89.75	89.10	-0.30%	2,244
Nov 4, 2025	89.00	90.43	89.00	90.02	89.36	0.44%	1,603
Nov 3, 2025	90.50	90.65	89.08	89.63	88.97	-1.08%	3,507
Oct 31, 2025	90.80	91.30	90.15	90.60	89.94	-0.47%	2,352
Oct 30, 2025	91.96	92.17	90.93	91.03	90.36	-0.62%	2,357
Oct 29, 2025	93.38	93.38	91.47	91.59	90.92	-2.13%	4,214
Oct 28, 2025	94.26	94.38	93.40	93.58	92.90	-0.26%	3,015