Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	88.00	88.00	87.19	87.70	87.70	0.40%	15
Dec 3, 2025	87.78	87.92	87.35	87.35	87.35	-1.14%	-
Dec 2, 2025	88.91	89.05	88.36	88.36	88.36	-1.37%	-
Dec 1, 2025	90.06	90.56	89.59	89.59	89.59	-0.97%	-
Nov 28, 2025	90.75	91.06	90.47	90.47	90.47	1.07%	-
Nov 27, 2025	89.90	90.31	88.82	89.51	89.51	-1.90%	-
Nov 26, 2025	91.19	91.24	90.88	91.24	91.24	0.84%	-
Nov 25, 2025	89.56	90.48	88.96	90.48	90.48	2.70%	-
Nov 24, 2025	88.27	88.27	87.39	88.10	88.10	0.54%	1
Nov 21, 2025	86.17	87.63	86.17	87.63	87.63	1.19%	-
Nov 20, 2025	87.11	87.13	86.60	86.60	86.60	-0.85%	-
Nov 19, 2025	87.66	87.66	87.33	87.34	87.34	0.74%	-
Nov 18, 2025	83.03	87.57	82.56	86.70	86.70	3.70%	208
Nov 17, 2025	82.43	83.61	82.36	83.61	83.61	1.65%	-
Nov 14, 2025	82.68	82.68	82.25	82.25	82.25	-0.56%	-
Nov 13, 2025	82.62	82.71	81.73	82.71	82.71	0.06%	-
Nov 12, 2025	82.38	82.66	82.29	82.66	82.66	2.91%	-
Nov 11, 2025	80.30	80.32	79.94	80.32	80.32	0.96%	-
Nov 10, 2025	80.08	80.08	79.36	79.56	79.56	0.23%	-
Nov 7, 2025	78.27	79.38	77.78	79.38	79.38	1.83%	-
Nov 6, 2025	78.43	78.43	77.95	77.95	77.95	0.06%	-
Nov 5, 2025	78.73	78.81	77.90	77.90	77.90	-0.61%	-
Nov 4, 2025	77.94	78.63	77.70	78.38	78.38	0.69%	-
Nov 3, 2025	78.59	78.97	77.84	77.84	77.84	-1.28%	-
Oct 31, 2025	78.31	79.10	78.31	78.85	78.85	-0.55%	-
Oct 30, 2025	79.21	79.29	78.90	79.29	79.29	-0.04%	-
Oct 29, 2025	80.30	80.30	78.79	79.32	79.32	-1.51%	-
Oct 28, 2025	80.71	80.71	80.54	80.54	80.54	0.14%	-
Oct 27, 2025	80.75	80.75	80.43	80.43	80.43	-0.10%	-
Oct 24, 2025	81.22	81.33	80.51	80.51	80.51	-0.46%	68
Oct 23, 2025	82.92	83.04	80.88	80.88	80.88	-2.72%	210
Oct 22, 2025	82.83	83.28	82.76	83.14	83.14	0.73%	-
Oct 21, 2025	82.69	82.69	82.28	82.54	82.54	0.32%	-
Oct 20, 2025	82.94	82.94	82.27	82.28	82.28	0.69%	-
Oct 17, 2025	80.93	81.72	80.70	81.72	81.72	-0.12%	-
Oct 16, 2025	81.95	81.95	81.76	81.82	81.82	-0.04%	-
Oct 15, 2025	83.14	83.14	81.85	81.85	81.85	-1.46%	-
Oct 14, 2025	82.57	83.06	82.47	83.06	83.06	0.12%	-
Oct 13, 2025	83.11	83.11	82.67	82.96	82.96	-0.07%	-
Oct 10, 2025	83.44	83.58	83.02	83.02	83.02	-0.82%	-
Oct 9, 2025	84.22	84.50	83.71	83.71	83.71	-0.38%	-
Oct 8, 2025	84.74	84.74	84.03	84.03	84.03	-0.47%	-
Oct 7, 2025	84.21	84.46	84.19	84.43	84.43	0.56%	-
Oct 6, 2025	83.38	83.96	83.38	83.96	83.96	1.58%	-
Oct 3, 2025	81.59	82.65	81.47	82.65	82.65	1.61%	-
Oct 2, 2025	80.72	81.34	80.38	81.34	81.34	3.16%	-
Oct 1, 2025	80.70	81.25	78.85	78.85	78.85	-2.13%	-
Sep 30, 2025	80.04	80.57	79.79	80.57	80.57	0.67%	-
Sep 29, 2025	80.48	80.59	79.92	80.03	80.03	-0.74%	68
Sep 26, 2025	79.88	80.63	79.84	80.63	80.63	-1.03%	-