Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	97.10	97.60	95.99	97.14	-	0.51%	5,468,664
Feb 25, 2026	96.32	97.39	95.90	96.65	96.65	-0.10%	6,784,448
Feb 24, 2026	98.54	98.73	96.57	96.75	96.75	-1.89%	7,569,665
Feb 23, 2026	96.65	98.98	96.54	98.61	98.61	1.81%	5,932,900
Feb 20, 2026	97.18	97.87	96.47	96.86	96.86	-0.74%	7,186,890
Feb 19, 2026	98.36	98.72	96.88	97.58	97.58	-0.92%	9,883,810
Feb 18, 2026	96.00	98.55	95.95	98.49	98.49	2.16%	10,364,760
Feb 17, 2026	95.88	98.12	95.50	96.41	96.41	-3.10%	17,066,231
Feb 13, 2026	100.92	102.51	99.12	99.49	99.49	-1.38%	10,285,002
Feb 12, 2026	101.13	102.05	100.56	100.88	100.88	-0.20%	9,329,663
Feb 11, 2026	101.22	101.22	98.62	101.08	101.08	-0.34%	10,057,547
Feb 10, 2026	101.60	103.11	100.88	101.42	101.42	-0.23%	8,676,640
Feb 9, 2026	103.59	103.63	101.43	101.65	101.65	-1.21%	8,875,850
Feb 6, 2026	102.99	103.75	101.89	102.90	102.90	-0.05%	6,617,492
Feb 5, 2026	101.92	104.50	101.92	102.95	102.95	1.09%	9,827,416
Feb 4, 2026	103.32	105.50	101.19	101.84	101.84	-1.30%	12,570,004
Feb 3, 2026	102.71	105.03	102.56	103.18	103.18	0.46%	10,721,599
Feb 2, 2026	102.85	103.32	102.11	102.71	102.71	-0.24%	6,681,105
Jan 30, 2026	101.66	103.02	101.28	102.96	102.96	1.94%	8,546,768
Jan 29, 2026	101.14	101.59	99.69	101.00	101.00	0.21%	9,955,183
Jan 28, 2026	100.46	101.25	100.26	100.79	100.79	0.10%	6,637,049
Jan 27, 2026	100.23	102.03	99.68	100.69	100.69	0.02%	7,106,640
Jan 26, 2026	100.95	102.10	100.58	100.67	100.67	-0.21%	8,386,567
Jan 23, 2026	101.01	101.72	100.23	100.88	100.88	-0.45%	8,479,746
Jan 22, 2026	100.42	102.08	100.12	101.34	101.34	1.05%	9,887,673
Jan 21, 2026	99.29	101.03	98.74	100.29	100.29	1.71%	11,078,518
Jan 20, 2026	96.26	98.67	95.69	98.60	98.60	1.90%	9,340,602
Jan 16, 2026	98.68	98.95	96.67	96.76	96.76	-2.26%	8,808,559
Jan 15, 2026	98.38	99.46	97.64	99.00	99.00	0.26%	6,661,474
Jan 14, 2026	96.33	98.77	95.83	98.74	98.74	2.41%	9,589,068
Jan 13, 2026	97.32	97.32	95.93	96.42	96.42	-0.55%	5,562,152
Jan 12, 2026	97.87	98.00	95.87	96.95	96.95	-0.59%	7,802,618
Jan 9, 2026	98.95	99.20	97.10	97.53	97.53	-1.18%	5,939,983
Jan 8, 2026	99.62	100.40	98.67	98.69	98.69	-1.08%	5,302,698
Jan 7, 2026	100.68	101.32	99.37	99.77	99.77	-0.54%	7,117,568
Jan 6, 2026	98.06	100.54	97.71	100.31	100.31	3.03%	6,622,349
Jan 5, 2026	95.63	97.56	95.17	97.36	97.36	1.36%	5,760,971
Jan 2, 2026	96.04	96.44	95.29	96.05	96.05	-0.01%	6,109,109
Dec 31, 2025	96.55	96.99	95.94	96.06	96.06	-0.62%	4,554,113
Dec 30, 2025	96.32	96.88	96.08	96.66	96.66	0.53%	3,740,227
Dec 29, 2025	96.74	96.91	95.96	96.15	96.15	-0.38%	4,626,539
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