Medtronic plc (SWX:MDT)
Switzerland · Delayed Price · Currency is CHF 72.40
+0.91 (1.27%)
At close: Oct 2, 2026
SWX:MDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | -1.95% | - |
| Sep 30, 2026 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | -0.59% | - |
| Sep 29, 2026 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | -0.14% | - |
| Sep 28, 2026 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | -0.47% | - |
| Sep 25, 2026 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | 0.29% | - |
| Sep 24, 2026 | 74.17 | 74.17 | 74.17 | 74.17 | 73.57 | -0.76% | - |
| Sep 23, 2026 | 74.74 | 74.74 | 74.74 | 74.74 | 74.14 | -1.05% | - |
| Sep 22, 2026 | 75.53 | 75.53 | 75.53 | 75.53 | 74.92 | - | - |
| Sep 21, 2026 | 75.53 | 75.53 | 75.53 | 75.53 | 74.92 | -1.23% | - |
| Sep 18, 2026 | 76.47 | 76.47 | 76.47 | 76.47 | 75.85 | - | - |
| Sep 17, 2026 | 76.47 | 76.47 | 76.47 | 76.47 | 75.85 | -0.66% | - |
| Sep 16, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.36 | 0.56% | - |
| Sep 15, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 75.93 | 0.95% | - |
| Sep 14, 2026 | 75.83 | 75.83 | 75.83 | 75.83 | 75.22 | 2.47% | - |
| Sep 11, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.40 | -0.75% | - |
| Sep 10, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 73.96 | -0.27% | - |
| Sep 9, 2026 | 74.76 | 74.76 | 74.76 | 74.76 | 74.16 | 0.27% | - |
| Sep 8, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 73.96 | -1.95% | - |
| Sep 7, 2026 | 76.04 | 76.04 | 76.04 | 76.04 | 75.43 | - | - |
| Sep 4, 2026 | 76.04 | 76.04 | 76.04 | 76.04 | 75.43 | 1.63% | - |
| Sep 3, 2026 | 74.82 | 74.82 | 74.82 | 74.82 | 74.22 | -2.25% | - |
| Sep 2, 2026 | 76.54 | 76.54 | 76.54 | 76.54 | 75.92 | 2.64% | - |
| Sep 1, 2026 | 74.57 | 74.57 | 74.57 | 74.57 | 73.97 | 1.40% | - |
| Aug 31, 2026 | 73.54 | 73.54 | 73.54 | 73.54 | 72.95 | - | - |
| Aug 28, 2026 | 73.54 | 73.54 | 73.54 | 73.54 | 72.95 | 0.03% | - |
| Aug 27, 2026 | 73.52 | 73.52 | 73.52 | 73.52 | 72.93 | -0.55% | - |
| Aug 26, 2026 | 73.93 | 73.93 | 73.93 | 73.93 | 73.33 | - | - |
| Aug 25, 2026 | 73.93 | 73.93 | 73.93 | 73.93 | 73.33 | -1.14% | - |
| Aug 24, 2026 | 74.78 | 74.78 | 74.78 | 74.78 | 74.18 | - | - |
| Aug 21, 2026 | 74.78 | 74.78 | 74.78 | 74.78 | 74.18 | - | - |
| Aug 20, 2026 | 74.78 | 74.78 | 74.78 | 74.78 | 74.18 | - | - |
| Aug 19, 2026 | 74.78 | 74.78 | 74.78 | 74.78 | 74.18 | 0.19% | - |
| Aug 18, 2026 | 74.64 | 74.64 | 74.64 | 74.64 | 74.04 | 0.88% | - |
| Aug 17, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 73.39 | - | - |
| Aug 14, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 73.39 | 0.48% | - |
| Aug 13, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 73.05 | 1.33% | - |
| Aug 12, 2026 | 72.67 | 72.67 | 72.67 | 72.67 | 72.09 | - | - |
| Aug 11, 2026 | 72.67 | 72.67 | 72.67 | 72.67 | 72.09 | 1.66% | - |
| Aug 10, 2026 | 71.48 | 71.48 | 71.48 | 71.48 | 70.90 | 2.38% | - |
| Aug 7, 2026 | 69.82 | 69.82 | 69.82 | 69.82 | 69.26 | - | - |
| Aug 6, 2026 | 69.82 | 69.82 | 69.82 | 69.82 | 69.26 | 1.19% | - |
| Aug 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.44 | -0.95% | - |
| Aug 4, 2026 | 69.66 | 69.66 | 69.66 | 69.66 | 69.10 | -0.11% | - |
| Aug 3, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.18 | 1.62% | - |
| Jul 31, 2026 | 68.63 | 68.63 | 68.63 | 68.63 | 68.08 | -0.78% | - |
| Jul 30, 2026 | 69.17 | 69.17 | 69.17 | 69.17 | 68.61 | -4.13% | - |
| Jul 29, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 71.57 | 1.31% | - |
| Jul 28, 2026 | 71.22 | 71.22 | 71.22 | 71.22 | 70.65 | 2.70% | - |
| Jul 27, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 68.79 | 1.97% | - |
| Jul 24, 2026 | 68.01 | 68.01 | 68.01 | 68.01 | 67.46 | 1.22% | - |