Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	83.50	84.24	83.35	83.93	-	0.37%	3,731,327
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
Mar 18, 2025	93.67	93.72	91.74	92.21	91.48	-1.22%	12,259,291
Mar 17, 2025	93.07	93.68	92.82	93.35	92.61	0.30%	8,099,201
Mar 14, 2025	92.31	93.30	92.12	93.07	92.33	0.80%	7,788,807
Mar 13, 2025	91.77	92.74	91.56	92.33	91.60	0.90%	6,737,600
Mar 12, 2025	92.89	93.00	90.35	91.51	90.79	-1.90%	6,301,000
Mar 11, 2025	93.40	93.94	92.67	93.28	92.54	-0.55%	7,457,625
Mar 10, 2025	94.58	96.25	93.55	93.80	93.06	-0.74%	10,737,707
Mar 7, 2025	92.60	95.03	92.44	94.50	93.75	1.47%	7,796,339
Mar 6, 2025	93.74	93.98	92.09	93.13	92.39	-0.99%	5,339,821
Mar 5, 2025	93.59	94.73	93.27	94.06	93.32	1.11%	5,820,604
Mar 4, 2025	94.75	95.57	92.95	93.03	92.29	-1.35%	7,644,253
Mar 3, 2025	92.67	94.93	92.30	94.30	93.55	2.48%	9,306,335
Feb 28, 2025	91.55	92.40	90.30	92.02	91.29	1.41%	7,685,318