Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	96.71	96.75	96.01	96.52	96.52	-0.77%	2,953,148
Dec 24, 2025	97.41	97.60	97.00	97.27	96.56	-0.21%	1,978,993
Dec 23, 2025	97.51	97.89	97.27	97.47	96.76	-0.25%	3,579,805
Dec 22, 2025	98.40	98.48	96.89	97.71	97.00	-0.93%	6,546,910
Dec 19, 2025	98.54	99.24	98.22	98.63	97.91	0.15%	12,760,078
Dec 18, 2025	98.69	99.26	98.09	98.48	97.76	0.18%	6,306,005
Dec 17, 2025	97.81	98.59	97.76	98.30	97.58	0.59%	5,574,541
Dec 16, 2025	98.55	98.62	97.17	97.72	97.01	-0.86%	5,639,065
Dec 15, 2025	99.90	100.67	98.35	98.57	97.85	-1.30%	9,569,280
Dec 12, 2025	99.85	100.11	99.00	99.87	99.14	0.12%	6,546,521
Dec 11, 2025	101.39	101.39	99.62	99.75	99.02	-1.01%	8,339,069
Dec 10, 2025	99.50	101.07	99.49	100.77	100.03	1.15%	6,158,778
Dec 9, 2025	101.43	102.00	99.58	99.62	98.89	-1.62%	4,666,268
Dec 8, 2025	101.81	102.49	101.05	101.26	100.52	-0.10%	5,528,785
Dec 5, 2025	102.11	102.46	101.31	101.36	100.62	-0.62%	5,158,121
Dec 4, 2025	102.04	102.75	101.74	101.99	101.25	0.02%	4,480,706
Dec 3, 2025	102.54	102.91	101.58	101.97	101.23	-0.06%	4,167,811
Dec 2, 2025	103.42	103.47	101.71	102.03	101.29	-1.27%	5,797,376
Dec 1, 2025	105.00	105.73	103.31	103.34	102.59	-1.89%	6,666,521
Nov 28, 2025	105.04	105.33	104.62	105.33	104.56	0.30%	2,618,151
Nov 26, 2025	105.06	106.33	104.70	105.02	104.25	-0.31%	5,249,721
Nov 25, 2025	103.80	105.60	103.80	105.35	104.58	2.08%	9,483,222
Nov 24, 2025	101.53	103.70	100.97	103.20	102.45	1.98%	13,926,400
Nov 21, 2025	99.65	102.03	99.26	101.20	100.46	1.86%	11,381,039
Nov 20, 2025	100.37	101.19	99.08	99.35	98.62	-0.99%	6,726,453
Nov 19, 2025	100.99	102.59	99.97	100.34	99.61	-0.46%	12,429,759
Nov 18, 2025	99.97	102.48	99.41	100.80	100.06	4.69%	21,965,410
Nov 17, 2025	95.82	97.25	95.80	96.28	95.58	0.43%	11,087,618
Nov 14, 2025	95.81	96.57	95.14	95.87	95.17	-0.28%	6,324,550
Nov 13, 2025	95.00	96.71	94.64	96.14	95.44	0.34%	5,284,495
Nov 12, 2025	95.00	96.29	94.82	95.81	95.11	0.43%	6,321,992
Nov 11, 2025	92.97	95.40	92.80	95.40	94.70	2.96%	8,555,772
Nov 10, 2025	91.95	92.79	91.52	92.66	91.98	0.50%	5,375,272
Nov 7, 2025	90.70	92.24	90.20	92.20	91.53	2.38%	7,520,670
Nov 6, 2025	90.09	90.82	89.62	90.06	89.40	-0.38%	5,462,225
Nov 5, 2025	89.80	90.49	89.36	90.40	89.74	-0.02%	5,675,116
Nov 4, 2025	90.18	90.47	89.66	90.42	89.76	0.24%	4,729,161
Nov 3, 2025	90.65	90.65	89.04	90.20	89.54	-0.55%	7,307,737
Oct 31, 2025	90.60	91.32	90.09	90.70	90.04	-0.30%	5,959,771
Oct 30, 2025	91.77	91.95	90.71	90.97	90.31	-0.83%	5,617,394
Oct 29, 2025	92.78	92.81	91.38	91.73	91.06	-1.61%	6,963,908
Oct 28, 2025	93.81	94.60	93.21	93.23	92.55	-0.96%	4,279,834
Oct 27, 2025	93.74	94.24	93.11	94.13	93.44	0.49%	5,562,825
Oct 24, 2025	94.42	94.96	93.29	93.67	92.99	-0.57%	4,309,275
Oct 23, 2025	96.15	96.24	91.87	94.21	93.52	-1.76%	9,122,220
Oct 22, 2025	96.59	97.24	95.55	95.90	95.20	0.07%	6,652,051
Oct 21, 2025	95.62	96.16	95.24	95.83	95.13	-0.09%	4,405,415
Oct 20, 2025	96.09	96.60	94.93	95.92	95.22	0.15%	5,137,888
Oct 17, 2025	95.28	95.81	94.90	95.78	95.08	0.78%	6,136,039
Oct 16, 2025	95.20	95.97	94.70	95.04	94.35	-0.31%	4,802,755