Medtronic plc (MDT)
NYSE: MDT · Real-Time Price · USD
93.67
-0.54 (-0.57%)
Oct 24, 2025, 4:00 PM EDT - Market closed

Medtronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202594.4294.9693.2993.6793.67-0.57%4,309,275
Oct 23, 202596.1596.2491.8794.2194.21-1.76%9,122,220
Oct 22, 202596.5997.2495.5595.9095.900.07%6,652,051
Oct 21, 202595.6296.1695.2495.8395.83-0.09%4,405,415
Oct 20, 202596.0996.6094.9395.9295.920.15%5,137,888
Oct 17, 202595.2895.8194.9095.7895.780.78%6,136,039
Oct 16, 202595.2095.9794.7095.0495.04-0.31%4,802,755
Oct 15, 202596.0796.8694.0695.3495.34-1.24%7,246,922
Oct 14, 202595.2696.6095.2696.5496.541.00%4,863,007
Oct 13, 202595.7096.4195.0695.5895.580.14%4,619,902
Oct 10, 202596.6897.0595.3095.4595.45-1.09%6,829,767
Oct 9, 202598.1998.2495.9696.5096.50-1.40%6,207,278
Oct 8, 202598.5798.6896.7797.8797.87-0.47%7,470,103
Oct 7, 202598.3399.3797.9098.3398.33-0.10%5,894,117
Oct 6, 202597.6498.6697.6398.4398.430.75%8,134,730
Oct 3, 202595.6797.9495.3897.7097.702.33%8,573,349
Oct 2, 202594.4195.7493.9895.4895.480.71%6,212,680
Oct 1, 202595.1595.7391.8794.8194.81-0.45%10,343,766
Sep 30, 202593.9095.3993.8195.2495.241.35%7,119,027
Sep 29, 202594.2194.3393.2993.9793.97-0.27%5,452,013
Sep 26, 202593.8594.7393.4894.2294.22-0.08%5,042,833
Sep 25, 202595.2795.6392.7294.3093.60-1.50%7,560,775
Sep 24, 202594.8595.9994.8095.7495.020.82%11,265,276
Sep 23, 202594.5295.6694.1794.9694.250.36%7,101,065
Sep 22, 202595.3995.5094.3094.6293.91-0.48%7,581,703
Sep 19, 202595.9195.9194.0895.0894.37-0.53%15,677,037
Sep 18, 202594.4995.6493.8295.5994.881.07%9,364,631
Sep 17, 202594.4295.1293.8194.5893.870.41%8,145,826
Sep 16, 202593.2795.5493.2794.1993.490.81%7,722,422
Sep 15, 202594.6094.9393.2293.4392.73-0.64%5,716,301
Sep 12, 202593.9695.2993.5194.0393.33-0.23%7,334,440
Sep 11, 202592.3194.2792.2594.2593.552.09%6,957,857
Sep 10, 202594.2594.3091.5992.3291.63-1.86%5,625,566
Sep 9, 202592.8494.3192.7394.0793.371.16%7,038,706
Sep 8, 202592.1693.0091.3992.9992.300.10%5,024,124
Sep 5, 202593.1493.9492.5292.9092.210.05%4,856,952
Sep 4, 202592.2694.3591.7992.8592.160.65%6,641,476
Sep 3, 202593.1593.5691.4292.2591.56-1.16%5,351,801
Sep 2, 202592.5493.8392.4193.3392.630.56%7,150,345
Aug 29, 202592.0592.8291.9692.8192.120.92%5,174,580
Aug 28, 202592.1092.1091.3391.9691.27-0.10%5,626,571
Aug 27, 202592.0492.1891.3392.0591.36-0.14%4,223,306
Aug 26, 202592.4392.5091.8692.1891.490.15%6,251,652
Aug 25, 202592.7493.0591.9292.0491.35-0.72%5,106,523
Aug 22, 202591.6892.9691.6892.7192.021.77%4,876,003
Aug 21, 202593.3293.7991.0391.1090.42-2.27%6,808,601
Aug 20, 202590.3694.4490.2993.2292.523.69%13,227,390
Aug 19, 202587.8490.1587.5089.9089.23-3.14%19,583,908
Aug 18, 202592.7793.3292.5192.8192.12-0.23%11,581,758
Aug 15, 202592.5293.1892.0293.0292.321.13%6,641,183