Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 14, 2025	92.31	93.15	92.12	92.87	-	0.59%	-
Mar 13, 2025	91.77	92.74	91.56	92.33	92.33	0.90%	6,737,600
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