Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	102.11	102.46	101.31	101.36	101.36	-0.62%	5,131,171
Dec 4, 2025	102.04	102.75	101.74	101.99	101.99	0.02%	4,474,447
Dec 3, 2025	102.54	102.91	101.58	101.97	101.97	-0.06%	4,144,811
Dec 2, 2025	103.42	103.47	101.71	102.03	102.03	-1.27%	5,766,671
Dec 1, 2025	105.00	105.73	103.31	103.34	103.34	-1.89%	6,474,869
Nov 28, 2025	105.04	105.33	104.62	105.33	105.33	0.30%	2,325,625
Nov 26, 2025	105.06	106.33	104.70	105.02	105.02	-0.31%	5,112,164
Nov 25, 2025	103.80	105.60	103.80	105.35	105.35	2.08%	9,276,197
Nov 24, 2025	101.53	103.70	100.97	103.20	103.20	1.98%	12,936,956
Nov 21, 2025	99.65	102.03	99.26	101.20	101.20	1.86%	11,381,039
Nov 20, 2025	100.37	101.19	99.08	99.35	99.35	-0.99%	6,726,453
Nov 19, 2025	100.99	102.59	99.97	100.34	100.34	-0.46%	12,429,759
Nov 18, 2025	99.97	102.48	99.41	100.80	100.80	4.69%	21,965,410
Nov 17, 2025	95.82	97.25	95.80	96.28	96.28	0.43%	11,087,618
Nov 14, 2025	95.81	96.57	95.14	95.87	95.87	-0.28%	6,324,550
Nov 13, 2025	95.00	96.71	94.64	96.14	96.14	0.34%	5,284,495
Nov 12, 2025	95.00	96.29	94.82	95.81	95.81	0.43%	6,321,992
Nov 11, 2025	92.97	95.40	92.80	95.40	95.40	2.96%	8,555,772
Nov 10, 2025	91.95	92.79	91.52	92.66	92.66	0.50%	5,375,272
Nov 7, 2025	90.70	92.24	90.20	92.20	92.20	2.38%	7,520,670
Nov 6, 2025	90.09	90.82	89.62	90.06	90.06	-0.38%	5,462,225
Nov 5, 2025	89.80	90.49	89.36	90.40	90.40	-0.02%	5,675,116
Nov 4, 2025	90.18	90.47	89.66	90.42	90.42	0.24%	4,729,161
Nov 3, 2025	90.65	90.65	89.04	90.20	90.20	-0.55%	7,307,737
Oct 31, 2025	90.60	91.32	90.09	90.70	90.70	-0.30%	5,959,771
Oct 30, 2025	91.77	91.95	90.71	90.97	90.97	-0.83%	5,617,394
Oct 29, 2025	92.78	92.81	91.38	91.73	91.73	-1.61%	6,963,908
Oct 28, 2025	93.81	94.60	93.21	93.23	93.23	-0.96%	4,279,834
Oct 27, 2025	93.74	94.24	93.11	94.13	94.13	0.49%	5,562,825
Oct 24, 2025	94.42	94.96	93.29	93.67	93.67	-0.57%	4,309,275
Oct 23, 2025	96.15	96.24	91.87	94.21	94.21	-1.76%	9,122,220
Oct 22, 2025	96.59	97.24	95.55	95.90	95.90	0.07%	6,652,051
Oct 21, 2025	95.62	96.16	95.24	95.83	95.83	-0.09%	4,405,415
Oct 20, 2025	96.09	96.60	94.93	95.92	95.92	0.15%	5,137,888
Oct 17, 2025	95.28	95.81	94.90	95.78	95.78	0.78%	6,136,039
Oct 16, 2025	95.20	95.97	94.70	95.04	95.04	-0.31%	4,802,755
Oct 15, 2025	96.07	96.86	94.06	95.34	95.34	-1.24%	7,246,922
Oct 14, 2025	95.26	96.60	95.26	96.54	96.54	1.00%	4,863,007
Oct 13, 2025	95.70	96.41	95.06	95.58	95.58	0.14%	4,619,902
Oct 10, 2025	96.68	97.05	95.30	95.45	95.45	-1.09%	6,829,767
Oct 9, 2025	98.19	98.24	95.96	96.50	96.50	-1.40%	6,207,278
Oct 8, 2025	98.57	98.68	96.77	97.87	97.87	-0.47%	7,470,103
Oct 7, 2025	98.33	99.37	97.90	98.33	98.33	-0.10%	5,894,117
Oct 6, 2025	97.64	98.66	97.63	98.43	98.43	0.75%	8,134,730
Oct 3, 2025	95.67	97.94	95.38	97.70	97.70	2.33%	8,573,349
Oct 2, 2025	94.41	95.74	93.98	95.48	95.48	0.71%	6,212,680
Oct 1, 2025	95.15	95.73	91.87	94.81	94.81	-0.45%	10,343,766
Sep 30, 2025	93.90	95.39	93.81	95.24	95.24	1.35%	7,119,027
Sep 29, 2025	94.21	94.33	93.29	93.97	93.97	-0.27%	5,452,013
Sep 26, 2025	93.85	94.73	93.48	94.22	94.22	-0.08%	5,042,833