Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	81.28	82.42	81.25	82.41	82.41	1.44%	8,093,034
May 28, 2025	81.50	82.30	81.14	81.24	81.24	0.07%	7,515,926
May 27, 2025	81.15	81.60	80.71	81.18	81.18	0.62%	8,294,453
May 23, 2025	80.62	80.82	79.93	80.68	80.68	-0.28%	10,571,900
May 22, 2025	83.28	83.63	80.87	80.91	80.91	-4.15%	14,683,385
May 21, 2025	86.59	88.28	84.21	84.41	84.41	-2.27%	12,936,879
May 20, 2025	85.42	86.87	85.39	86.37	86.37	-0.69%	9,253,531
May 19, 2025	85.79	87.07	85.69	86.97	86.97	0.61%	7,296,876
May 16, 2025	86.13	86.45	85.84	86.44	86.44	0.38%	6,506,996
May 15, 2025	84.80	86.12	84.70	86.11	86.11	2.21%	6,567,764
May 14, 2025	84.90	85.11	84.09	84.25	84.25	-1.01%	5,684,923
May 13, 2025	85.49	85.80	84.81	85.11	85.11	-0.82%	5,532,722
May 12, 2025	84.45	86.25	84.06	85.81	85.81	2.79%	7,720,307
May 9, 2025	83.50	84.24	83.35	83.48	83.48	-0.17%	6,588,594
May 8, 2025	83.47	84.58	83.16	83.62	83.62	0.55%	6,252,546
May 7, 2025	82.32	83.57	81.87	83.16	83.16	1.02%	7,557,239
May 6, 2025	83.34	83.46	82.04	82.32	82.32	-1.35%	7,415,781
May 5, 2025	84.63	84.80	83.23	83.45	83.45	-1.65%	7,168,668
May 2, 2025	84.48	85.07	83.88	84.85	84.85	1.54%	5,727,613
May 1, 2025	84.20	84.48	82.95	83.56	83.56	-1.42%	6,015,162
Apr 30, 2025	84.98	85.00	83.68	84.76	84.76	0.19%	7,469,756
Apr 29, 2025	84.00	85.08	83.81	84.60	84.60	0.67%	4,495,711
Apr 28, 2025	84.60	84.88	83.38	84.04	84.04	-0.14%	4,513,541
Apr 25, 2025	84.41	84.66	83.50	84.16	84.16	-0.17%	5,879,954
Apr 24, 2025	84.03	84.54	83.26	84.30	84.30	0.66%	5,958,950
Apr 23, 2025	84.16	85.35	83.36	83.75	83.75	0.46%	6,468,233
Apr 22, 2025	82.81	83.62	82.50	83.37	83.37	1.92%	5,284,905
Apr 21, 2025	82.60	82.89	81.16	81.80	81.80	-0.97%	5,220,184
Apr 17, 2025	82.51	83.32	82.12	82.60	82.60	-0.12%	5,940,495
Apr 16, 2025	83.20	84.49	82.20	82.70	82.70	0.40%	7,111,766
Apr 15, 2025	84.63	84.73	82.22	82.37	82.37	-2.20%	5,829,510
Apr 14, 2025	83.97	84.26	83.12	84.22	84.22	1.59%	5,596,036
Apr 11, 2025	83.16	83.44	81.18	82.90	82.90	0.44%	8,014,039
Apr 10, 2025	84.83	85.30	80.99	82.54	82.54	-3.21%	8,838,405
Apr 9, 2025	80.50	85.50	79.55	85.28	85.28	4.15%	11,981,144
Apr 8, 2025	84.50	85.31	80.61	81.88	81.88	-1.53%	10,183,866
Apr 7, 2025	81.22	85.37	80.58	83.15	83.15	0.33%	12,129,086
Apr 4, 2025	87.99	88.10	82.68	82.88	82.88	-5.70%	12,033,961
Apr 3, 2025	88.60	89.54	87.69	87.89	87.89	-1.09%	7,663,140
Apr 2, 2025	88.43	88.99	87.46	88.86	88.86	0.42%	5,577,162
Apr 1, 2025	88.79	89.59	88.21	88.49	88.49	-1.52%	7,059,601
Mar 31, 2025	87.00	90.31	86.93	89.86	89.86	2.54%	8,241,412
Mar 28, 2025	87.85	88.38	87.23	87.63	87.63	-1.52%	6,320,312
Mar 27, 2025	88.66	89.45	88.00	88.98	88.28	0.85%	7,340,176
Mar 26, 2025	88.63	89.16	88.02	88.23	87.53	-0.41%	7,466,403
Mar 25, 2025	90.28	90.50	87.52	88.59	87.89	-1.71%	8,819,832
Mar 24, 2025	90.69	90.84	89.70	90.13	89.42	-0.22%	5,420,539
Mar 21, 2025	90.56	90.84	89.63	90.33	89.61	-0.98%	14,027,974
Mar 20, 2025	92.00	92.00	90.29	91.22	90.50	-0.71%	10,469,565
Mar 19, 2025	92.26	92.82	91.14	91.87	91.14	-0.37%	11,665,315