Medtronic plc (MDT)
NYSE: MDT · Real-Time Price · USD
92.33
+0.82 (0.90%)
Mar 13, 2025, 4:00 PM EST - Market closed
Medtronic Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 13, 2025 | 91.77 | 92.74 | 91.56 | 92.33 | 92.33 | 0.90% | 6,736,578 |
Mar 12, 2025 | 92.89 | 93.00 | 90.35 | 91.51 | 91.51 | -1.90% | 6,301,000 |
Mar 11, 2025 | 93.40 | 93.94 | 92.67 | 93.28 | 93.28 | -0.55% | 7,457,625 |
Mar 10, 2025 | 94.58 | 96.25 | 93.55 | 93.80 | 93.80 | -0.74% | 10,737,707 |
Mar 7, 2025 | 92.60 | 95.03 | 92.44 | 94.50 | 94.50 | 1.47% | 7,796,339 |
Mar 6, 2025 | 93.74 | 93.98 | 92.09 | 93.13 | 93.13 | -0.99% | 5,339,821 |
Mar 5, 2025 | 93.59 | 94.73 | 93.27 | 94.06 | 94.06 | 1.11% | 5,820,604 |
Mar 4, 2025 | 94.75 | 95.57 | 92.95 | 93.03 | 93.03 | -1.35% | 7,644,253 |
Mar 3, 2025 | 92.67 | 94.93 | 92.30 | 94.30 | 94.30 | 2.48% | 9,306,335 |
Feb 28, 2025 | 91.55 | 92.40 | 90.30 | 92.02 | 92.02 | 1.41% | 7,685,318 |
Feb 27, 2025 | 90.30 | 91.28 | 90.10 | 90.74 | 90.74 | 0.18% | 4,735,875 |
Feb 26, 2025 | 90.46 | 91.19 | 90.00 | 90.58 | 90.58 | 0.11% | 5,108,476 |
Feb 25, 2025 | 90.36 | 90.85 | 89.22 | 90.48 | 90.48 | 0.34% | 6,290,495 |
Feb 24, 2025 | 89.54 | 91.07 | 89.12 | 90.17 | 90.17 | 0.26% | 7,158,499 |
Feb 21, 2025 | 87.64 | 91.15 | 87.58 | 89.94 | 89.94 | 2.27% | 11,762,989 |
Feb 20, 2025 | 86.77 | 88.27 | 86.35 | 87.94 | 87.94 | 1.08% | 5,804,290 |
Feb 19, 2025 | 86.00 | 87.17 | 85.70 | 87.00 | 87.00 | 1.08% | 8,972,062 |
Feb 18, 2025 | 87.96 | 88.44 | 85.06 | 86.07 | 86.07 | -7.26% | 14,516,659 |
Feb 14, 2025 | 92.42 | 93.05 | 91.86 | 92.81 | 92.81 | 0.66% | 10,855,448 |
Feb 13, 2025 | 91.27 | 92.48 | 90.87 | 92.20 | 92.20 | 0.93% | 5,990,974 |
Feb 12, 2025 | 90.60 | 91.64 | 89.91 | 91.35 | 91.35 | 0.16% | 7,053,205 |
Feb 11, 2025 | 90.84 | 91.47 | 90.50 | 91.20 | 91.20 | 0.40% | 6,535,110 |
Feb 10, 2025 | 90.29 | 90.94 | 90.01 | 90.84 | 90.84 | 0.92% | 5,029,341 |
Feb 7, 2025 | 91.12 | 91.17 | 89.55 | 90.01 | 90.01 | -0.89% | 6,349,592 |
Feb 6, 2025 | 91.26 | 91.94 | 90.76 | 90.82 | 90.82 | -0.95% | 4,509,493 |
Feb 5, 2025 | 91.27 | 92.07 | 90.68 | 91.69 | 91.69 | 0.79% | 5,181,172 |
Feb 4, 2025 | 89.86 | 91.11 | 89.70 | 90.97 | 90.97 | 0.49% | 5,196,286 |
Feb 3, 2025 | 90.27 | 91.21 | 89.25 | 90.53 | 90.53 | -0.32% | 5,800,340 |
Jan 31, 2025 | 91.72 | 92.10 | 90.65 | 90.82 | 90.82 | -1.27% | 7,216,805 |
Jan 30, 2025 | 91.72 | 92.82 | 91.46 | 91.99 | 91.99 | 0.63% | 5,101,862 |
Jan 29, 2025 | 92.53 | 92.98 | 91.36 | 91.41 | 91.41 | -0.62% | 5,514,659 |
Jan 28, 2025 | 92.46 | 93.08 | 91.67 | 91.98 | 91.98 | -0.52% | 7,961,373 |
Jan 27, 2025 | 90.66 | 92.48 | 90.35 | 92.46 | 92.46 | 2.52% | 9,164,274 |
Jan 24, 2025 | 89.11 | 90.30 | 88.82 | 90.19 | 90.19 | 1.05% | 7,349,517 |
Jan 23, 2025 | 87.87 | 89.33 | 87.80 | 89.25 | 89.25 | 1.61% | 5,694,287 |
Jan 22, 2025 | 88.24 | 88.46 | 87.42 | 87.84 | 87.84 | -0.61% | 5,222,894 |
Jan 21, 2025 | 88.45 | 88.70 | 87.77 | 88.38 | 88.38 | 0.34% | 8,376,553 |
Jan 17, 2025 | 87.25 | 88.63 | 87.05 | 88.08 | 88.08 | 1.06% | 9,578,891 |
Jan 16, 2025 | 85.43 | 87.22 | 85.03 | 87.16 | 87.16 | 2.06% | 7,267,463 |
Jan 15, 2025 | 83.92 | 85.89 | 83.92 | 85.40 | 85.40 | 0.18% | 12,261,139 |
Jan 14, 2025 | 83.39 | 85.31 | 83.11 | 85.25 | 85.25 | 4.23% | 13,399,703 |
Jan 13, 2025 | 80.91 | 82.12 | 80.01 | 81.79 | 81.79 | 1.40% | 6,487,705 |
Jan 10, 2025 | 82.00 | 82.49 | 80.51 | 80.66 | 80.66 | -2.44% | 7,068,239 |
Jan 8, 2025 | 80.41 | 83.22 | 80.35 | 82.68 | 82.68 | 3.52% | 11,154,164 |
Jan 7, 2025 | 80.37 | 81.07 | 79.74 | 79.87 | 79.87 | 0.04% | 7,363,342 |
Jan 6, 2025 | 80.52 | 81.14 | 79.66 | 79.84 | 79.84 | -1.37% | 7,886,375 |
Jan 3, 2025 | 80.50 | 81.00 | 79.98 | 80.95 | 80.95 | 0.91% | 5,394,979 |
Jan 2, 2025 | 80.37 | 80.67 | 79.86 | 80.22 | 80.22 | 0.43% | 5,575,206 |
Dec 31, 2024 | 79.82 | 80.23 | 79.38 | 79.88 | 79.88 | 0.34% | 4,803,813 |
Dec 30, 2024 | 80.20 | 80.37 | 79.29 | 79.61 | 79.61 | -1.40% | 5,136,445 |