Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2024	89.49	89.50	87.70	88.12	88.12	-2.21%	7,072,552
Nov 6, 2024	91.87	92.03	88.90	90.11	90.11	0.48%	6,282,042
Nov 5, 2024	89.05	89.69	88.61	89.68	89.68	0.41%	4,578,164
Nov 4, 2024	90.03	90.52	89.22	89.31	89.31	-0.84%	4,513,845
Nov 1, 2024	89.83	91.00	89.26	90.07	90.07	0.92%	5,052,408
Oct 31, 2024	89.83	89.93	88.99	89.25	89.25	-1.38%	6,955,679
Oct 30, 2024	89.98	91.80	89.95	90.50	90.50	0.20%	5,325,699
Oct 29, 2024	90.37	91.43	90.31	90.32	90.32	-0.31%	7,279,759
Oct 28, 2024	90.68	91.35	90.55	90.60	90.60	0.01%	4,241,980
Oct 25, 2024	91.14	91.60	90.13	90.59	90.59	-0.44%	3,446,977
Oct 24, 2024	92.49	92.68	90.94	90.99	90.99	-1.39%	3,813,834
Oct 23, 2024	90.74	92.39	90.68	92.27	92.27	1.26%	6,842,268
Oct 22, 2024	90.70	91.34	89.98	91.12	91.12	0.10%	4,400,400
Oct 21, 2024	92.00	92.05	90.78	91.03	91.03	-1.31%	4,411,573
Oct 18, 2024	89.97	92.25	89.84	92.24	92.24	2.73%	7,355,589
Oct 17, 2024	90.15	90.15	89.63	89.79	89.79	-0.22%	5,392,852
Oct 16, 2024	89.82	90.24	89.49	89.99	89.99	0.17%	3,773,313
Oct 15, 2024	90.05	90.50	89.44	89.84	89.84	-0.19%	4,173,757
Oct 14, 2024	89.53	90.06	89.15	90.01	90.01	0.73%	3,849,199
Oct 11, 2024	88.98	89.59	88.91	89.36	89.36	0.57%	4,482,912
Oct 10, 2024	89.26	89.44	88.79	88.85	88.85	0.57%	3,219,927
Oct 9, 2024	87.96	88.44	87.67	88.35	88.35	0.24%	2,773,514
Oct 8, 2024	87.32	88.56	87.23	88.14	88.14	1.26%	4,608,836
Oct 7, 2024	87.86	87.98	86.88	87.04	87.04	-1.38%	3,794,463
Oct 4, 2024	87.96	88.29	87.21	88.26	88.26	0.56%	3,598,594
Oct 3, 2024	89.02	89.24	87.66	87.77	87.77	-1.51%	3,435,187
Oct 2, 2024	89.54	89.69	88.99	89.12	89.12	-0.98%	4,438,984
Oct 1, 2024	90.25	90.35	89.21	90.00	90.00	-0.03%	4,907,093
Sep 30, 2024	89.48	90.10	89.02	90.03	90.03	0.79%	4,784,911
Sep 27, 2024	89.36	90.02	89.11	89.32	89.32	-0.15%	5,232,492
Sep 26, 2024	89.08	89.57	88.51	89.45	88.75	0.07%	6,320,985
Sep 25, 2024	90.17	90.40	89.19	89.39	88.70	-0.41%	3,944,437
Sep 24, 2024	89.73	90.29	89.15	89.76	89.06	-0.11%	7,657,662
Sep 23, 2024	89.54	90.05	89.01	89.86	89.16	0.58%	6,324,621
Sep 20, 2024	89.48	89.59	88.74	89.34	88.65	-0.15%	25,452,927
Sep 19, 2024	88.69	89.95	88.55	89.47	88.77	1.52%	9,374,681
Sep 18, 2024	88.03	88.51	87.67	88.13	87.45	-0.56%	7,691,433
Sep 17, 2024	90.00	90.24	88.04	88.63	87.94	-1.64%	7,012,291
Sep 16, 2024	90.00	90.24	89.44	90.11	89.41	0.12%	5,620,395
Sep 13, 2024	90.06	90.52	89.89	90.00	89.30	-	5,209,364
Sep 12, 2024	90.26	90.56	89.20	90.00	89.30	-0.39%	4,856,481
Sep 11, 2024	90.67	90.67	88.82	90.35	89.65	-0.70%	5,805,980
Sep 10, 2024	90.76	91.12	90.20	90.99	90.28	0.41%	5,628,083
Sep 9, 2024	90.00	91.15	89.88	90.62	89.92	0.81%	8,642,962
Sep 6, 2024	89.72	90.54	89.30	89.89	89.19	0.56%	7,116,627
Sep 5, 2024	91.16	91.18	89.10	89.39	88.70	-1.80%	7,007,382
Sep 4, 2024	88.80	91.49	88.80	91.03	90.32	2.33%	7,550,836
Sep 3, 2024	88.27	89.36	88.07	88.96	88.27	0.43%	4,745,317
Aug 30, 2024	88.33	88.60	87.23	88.58	87.89	0.44%	7,940,126
Aug 29, 2024	88.89	88.94	88.02	88.19	87.50	-0.16%	5,024,526
Aug 28, 2024	88.97	89.14	87.95	88.33	87.64	-0.53%	5,230,635
Aug 27, 2024	89.56	89.72	88.08	88.80	88.11	-0.60%	4,174,736
Aug 26, 2024	88.60	90.13	88.12	89.34	88.65	1.12%	5,948,360
Aug 23, 2024	88.26	88.50	87.71	88.35	87.66	0.59%	4,843,533
Aug 22, 2024	87.91	89.24	87.55	87.83	87.15	0.33%	8,429,821
Aug 21, 2024	85.93	87.57	85.87	87.54	86.86	2.53%	10,608,513
Aug 20, 2024	84.00	87.70	83.28	85.38	84.72	0.66%	10,841,595
Aug 19, 2024	84.68	85.29	84.49	84.82	84.16	0.26%	7,492,752
Aug 16, 2024	84.03	84.74	83.80	84.60	83.94	1.14%	5,374,797
Aug 15, 2024	82.56	84.03	82.17	83.65	83.00	2.34%	6,743,480
Aug 14, 2024	81.42	81.86	80.78	81.74	81.10	-0.64%	5,612,856
Aug 13, 2024	81.41	82.37	81.11	82.27	81.63	1.33%	3,704,777
Aug 12, 2024	82.03	82.06	80.81	81.19	80.56	-1.04%	4,502,246
Aug 9, 2024	82.28	82.40	81.50	82.04	81.40	-0.21%	3,094,299
Aug 8, 2024	81.23	82.62	80.91	82.21	81.57	1.38%	4,088,206
Aug 7, 2024	80.81	82.74	80.55	81.09	80.46	0.38%	5,596,608
Aug 6, 2024	80.46	81.68	79.92	80.78	80.15	0.56%	5,514,028
Aug 5, 2024	80.82	81.81	80.21	80.33	79.71	-1.45%	7,503,446
Aug 2, 2024	81.04	81.89	80.32	81.51	80.88	1.27%	5,057,940
Aug 1, 2024	80.69	81.09	79.38	80.49	79.86	0.21%	4,873,077
Jul 31, 2024	80.36	80.99	78.97	80.32	79.70	-0.61%	7,573,272
Jul 30, 2024	79.72	81.00	79.70	80.81	80.18	1.01%	6,568,358
Jul 29, 2024	79.00	80.39	78.60	80.00	79.38	1.65%	6,551,527
Jul 26, 2024	78.62	79.45	78.32	78.70	78.09	0.31%	4,574,693
Jul 25, 2024	79.63	81.46	78.40	78.46	77.85	-1.89%	6,356,996
Jul 24, 2024	79.58	80.36	78.93	79.97	79.35	0.72%	5,658,574
Jul 23, 2024	79.45	79.66	78.81	79.40	78.78	0.13%	5,022,949
Jul 22, 2024	79.55	80.08	79.08	79.30	78.68	-0.23%	5,904,536
Jul 19, 2024	81.58	81.67	79.41	79.48	78.86	-2.13%	9,292,752
Jul 18, 2024	80.45	83.63	80.08	81.21	80.58	-0.06%	8,427,750
Jul 17, 2024	77.95	81.56	77.94	81.26	80.63	4.05%	9,848,124
Jul 16, 2024	77.04	78.20	76.68	78.10	77.49	1.32%	6,811,206
Jul 15, 2024	77.82	78.01	76.96	77.08	76.48	-1.12%	4,497,792
Jul 12, 2024	78.20	78.66	77.82	77.95	77.34	-0.15%	5,661,443
Jul 11, 2024	77.43	78.21	77.19	78.07	77.46	1.31%	6,226,298
Jul 10, 2024	76.84	77.09	76.33	77.06	76.46	0.23%	6,736,475
Jul 9, 2024	76.84	76.99	75.96	76.88	76.28	0.05%	6,145,101
Jul 8, 2024	77.43	77.60	76.58	76.84	76.24	-0.99%	5,606,455
Jul 5, 2024	77.07	77.93	76.70	77.61	77.01	0.57%	4,370,078
Jul 3, 2024	77.32	77.75	77.09	77.17	76.57	-0.26%	2,838,401
Jul 2, 2024	76.85	77.50	76.52	77.37	76.77	0.32%	7,111,929
Jul 1, 2024	78.40	79.38	76.93	77.12	76.52	-2.02%	7,111,819
Jun 28, 2024	78.74	79.27	78.26	78.71	78.10	-0.78%	8,917,219
Jun 27, 2024	80.00	80.07	78.71	79.33	78.02	-0.90%	8,044,841
Jun 26, 2024	79.50	80.23	79.17	80.05	78.73	-0.45%	5,737,599
Jun 25, 2024	81.19	81.24	79.71	80.41	79.08	-0.78%	5,327,248
Jun 24, 2024	81.76	81.98	80.74	81.04	79.70	-0.73%	6,798,930
Jun 21, 2024	80.17	81.71	79.93	81.64	80.29	1.83%	11,096,007
Jun 20, 2024	79.16	80.35	78.95	80.17	78.85	0.53%	7,139,740
Jun 18, 2024	79.92	80.35	79.17	79.75	78.43	-0.25%	7,012,073