Medtronic plc (MDT)
NYSE: MDT · Real-Time Price · USD
97.70
+2.22 (2.33%)
At close: Oct 3, 2025, 4:00 PM EDT
97.70
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:15 PM EDT
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 95.63 | 97.92 | 95.63 | 97.64 | - | 2.26% | 8,538,418 |
| 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 |
| Sep 25, 2025 | 95.27 | 95.63 | 92.72 | 94.30 | 93.60 | -1.50% | 7,560,775 |
| Sep 24, 2025 | 94.85 | 95.99 | 94.80 | 95.74 | 95.02 | 0.82% | 11,265,276 |
| Sep 23, 2025 | 94.52 | 95.66 | 94.17 | 94.96 | 94.25 | 0.36% | 7,101,065 |
| Sep 22, 2025 | 95.39 | 95.50 | 94.30 | 94.62 | 93.91 | -0.48% | 7,581,703 |
| Sep 19, 2025 | 95.91 | 95.91 | 94.08 | 95.08 | 94.37 | -0.53% | 15,677,037 |
| Sep 18, 2025 | 94.49 | 95.64 | 93.82 | 95.59 | 94.88 | 1.07% | 9,364,631 |
| Sep 17, 2025 | 94.42 | 95.12 | 93.81 | 94.58 | 93.87 | 0.41% | 8,145,826 |
| Sep 16, 2025 | 93.27 | 95.54 | 93.27 | 94.19 | 93.49 | 0.81% | 7,722,422 |
| Sep 15, 2025 | 94.60 | 94.93 | 93.22 | 93.43 | 92.73 | -0.64% | 5,716,301 |
| Sep 12, 2025 | 93.96 | 95.29 | 93.51 | 94.03 | 93.33 | -0.23% | 7,334,440 |
| Sep 11, 2025 | 92.31 | 94.27 | 92.25 | 94.25 | 93.55 | 2.09% | 6,957,857 |
| Sep 10, 2025 | 94.25 | 94.30 | 91.59 | 92.32 | 91.63 | -1.86% | 5,625,566 |
| Sep 9, 2025 | 92.84 | 94.31 | 92.73 | 94.07 | 93.37 | 1.16% | 7,038,706 |
| Sep 8, 2025 | 92.16 | 93.00 | 91.39 | 92.99 | 92.30 | 0.10% | 5,024,124 |
| Sep 5, 2025 | 93.14 | 93.94 | 92.52 | 92.90 | 92.21 | 0.05% | 4,856,952 |
| Sep 4, 2025 | 92.26 | 94.35 | 91.79 | 92.85 | 92.16 | 0.65% | 6,641,476 |
| Sep 3, 2025 | 93.15 | 93.56 | 91.42 | 92.25 | 91.56 | -1.16% | 5,351,801 |
| Sep 2, 2025 | 92.54 | 93.83 | 92.41 | 93.33 | 92.63 | 0.56% | 7,150,345 |
| Aug 29, 2025 | 92.05 | 92.82 | 91.96 | 92.81 | 92.12 | 0.92% | 5,174,580 |
| Aug 28, 2025 | 92.10 | 92.10 | 91.33 | 91.96 | 91.27 | -0.10% | 5,626,571 |
| Aug 27, 2025 | 92.04 | 92.18 | 91.33 | 92.05 | 91.36 | -0.14% | 4,223,306 |
| Aug 26, 2025 | 92.43 | 92.50 | 91.86 | 92.18 | 91.49 | 0.15% | 6,251,652 |
| Aug 25, 2025 | 92.74 | 93.05 | 91.92 | 92.04 | 91.35 | -0.72% | 5,106,523 |
| Aug 22, 2025 | 91.68 | 92.96 | 91.68 | 92.71 | 92.02 | 1.77% | 4,876,003 |
| Aug 21, 2025 | 93.32 | 93.79 | 91.03 | 91.10 | 90.42 | -2.27% | 6,808,601 |
| Aug 20, 2025 | 90.36 | 94.44 | 90.29 | 93.22 | 92.52 | 3.69% | 13,227,390 |
| Aug 19, 2025 | 87.84 | 90.15 | 87.50 | 89.90 | 89.23 | -3.14% | 19,583,908 |
| Aug 18, 2025 | 92.77 | 93.32 | 92.51 | 92.81 | 92.12 | -0.23% | 11,581,758 |
| Aug 15, 2025 | 92.52 | 93.18 | 92.02 | 93.02 | 92.32 | 1.13% | 6,641,183 |
| Aug 14, 2025 | 92.85 | 92.91 | 91.72 | 91.98 | 91.29 | -1.00% | 6,873,526 |
| Aug 13, 2025 | 92.00 | 93.16 | 91.66 | 92.91 | 92.22 | 0.90% | 6,596,944 |
| Aug 12, 2025 | 92.84 | 93.12 | 91.45 | 92.08 | 91.39 | -0.71% | 5,445,260 |
| Aug 11, 2025 | 92.85 | 93.28 | 92.35 | 92.74 | 92.05 | -0.15% | 6,782,958 |
| Aug 8, 2025 | 91.21 | 92.96 | 91.20 | 92.88 | 92.19 | 1.80% | 6,637,029 |
| Aug 7, 2025 | 89.99 | 91.73 | 89.73 | 91.24 | 90.56 | 2.10% | 8,206,997 |
| Aug 6, 2025 | 89.68 | 90.00 | 88.96 | 89.36 | 88.69 | -0.35% | 5,545,019 |
| Aug 5, 2025 | 90.14 | 90.20 | 89.29 | 89.67 | 89.00 | 0.03% | 5,596,977 |
| Aug 4, 2025 | 89.45 | 90.12 | 88.25 | 89.64 | 88.97 | 0.34% | 8,078,844 |
| Aug 1, 2025 | 89.61 | 89.96 | 88.69 | 89.34 | 88.67 | -1.00% | 6,658,193 |
| Jul 31, 2025 | 91.43 | 91.69 | 90.15 | 90.24 | 89.57 | -1.53% | 8,310,198 |
| Jul 30, 2025 | 92.26 | 92.38 | 91.22 | 91.64 | 90.96 | -0.87% | 5,424,024 |
| Jul 29, 2025 | 91.82 | 92.71 | 91.75 | 92.44 | 91.75 | 0.51% | 4,676,829 |
| Jul 28, 2025 | 92.72 | 92.75 | 91.87 | 91.97 | 91.28 | -1.04% | 4,311,524 |
| Jul 25, 2025 | 91.97 | 93.10 | 91.93 | 92.94 | 92.25 | 0.67% | 5,376,597 |