Medtronic plc (MDT)
NYSE: MDT · Real-Time Price · USD
89.45
+0.06 (0.07%)
At close: Sep 26, 2024, 4:00 PM
89.66
+0.21 (0.23%)
After-hours: Sep 26, 2024, 5:34 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 89.08 | 89.57 | 88.51 | 89.45 | 89.45 | 0.07% | 6,300,662 |
| Sep 25, 2024 | 90.17 | 90.40 | 89.19 | 89.39 | 89.39 | -0.41% | 3,944,437 |
| Sep 24, 2024 | 89.73 | 90.29 | 89.15 | 89.76 | 89.76 | -0.11% | 7,657,662 |
| Sep 23, 2024 | 89.54 | 90.05 | 89.01 | 89.86 | 89.86 | 0.58% | 6,324,621 |
| Sep 20, 2024 | 89.48 | 89.59 | 88.74 | 89.34 | 89.34 | -0.15% | 25,452,927 |
| Sep 19, 2024 | 88.69 | 89.95 | 88.55 | 89.47 | 89.47 | 1.52% | 9,374,681 |
| Sep 18, 2024 | 88.03 | 88.51 | 87.67 | 88.13 | 88.13 | -0.56% | 7,691,433 |
| Sep 17, 2024 | 90.00 | 90.24 | 88.04 | 88.63 | 88.63 | -1.64% | 7,012,291 |
| Sep 16, 2024 | 90.00 | 90.24 | 89.44 | 90.11 | 90.11 | 0.12% | 5,620,395 |
| Sep 13, 2024 | 90.06 | 90.52 | 89.89 | 90.00 | 90.00 | - | 5,209,364 |
| Sep 12, 2024 | 90.26 | 90.56 | 89.20 | 90.00 | 90.00 | -0.39% | 4,856,481 |
| Sep 11, 2024 | 90.67 | 90.67 | 88.82 | 90.35 | 90.35 | -0.70% | 5,805,980 |
| Sep 10, 2024 | 90.76 | 91.12 | 90.20 | 90.99 | 90.99 | 0.41% | 5,628,083 |
| Sep 9, 2024 | 90.00 | 91.15 | 89.88 | 90.62 | 90.62 | 0.81% | 8,642,962 |
| Sep 6, 2024 | 89.72 | 90.54 | 89.30 | 89.89 | 89.89 | 0.56% | 7,116,627 |
| Sep 5, 2024 | 91.16 | 91.18 | 89.10 | 89.39 | 89.39 | -1.80% | 7,007,382 |
| Sep 4, 2024 | 88.80 | 91.49 | 88.80 | 91.03 | 91.03 | 2.33% | 7,550,836 |
| Sep 3, 2024 | 88.27 | 89.36 | 88.07 | 88.96 | 88.96 | 0.43% | 4,745,317 |
| Aug 30, 2024 | 88.33 | 88.60 | 87.23 | 88.58 | 88.58 | 0.44% | 7,940,126 |
| Aug 29, 2024 | 88.89 | 88.94 | 88.02 | 88.19 | 88.19 | -0.16% | 5,024,526 |
| Aug 28, 2024 | 88.97 | 89.14 | 87.95 | 88.33 | 88.33 | -0.53% | 5,230,635 |
| Aug 27, 2024 | 89.56 | 89.72 | 88.08 | 88.80 | 88.80 | -0.60% | 4,174,736 |
| Aug 26, 2024 | 88.60 | 90.13 | 88.12 | 89.34 | 89.34 | 1.12% | 5,948,360 |
| Aug 23, 2024 | 88.26 | 88.50 | 87.71 | 88.35 | 88.35 | 0.59% | 4,843,533 |
| Aug 22, 2024 | 87.91 | 89.24 | 87.55 | 87.83 | 87.83 | 0.33% | 8,429,821 |
| Aug 21, 2024 | 85.93 | 87.57 | 85.87 | 87.54 | 87.54 | 2.53% | 10,608,513 |
| Aug 20, 2024 | 84.00 | 87.70 | 83.28 | 85.38 | 85.38 | 0.66% | 10,841,595 |
| Aug 19, 2024 | 84.68 | 85.29 | 84.49 | 84.82 | 84.82 | 0.26% | 7,492,752 |
| Aug 16, 2024 | 84.03 | 84.74 | 83.80 | 84.60 | 84.60 | 1.14% | 5,374,797 |
| Aug 15, 2024 | 82.56 | 84.03 | 82.17 | 83.65 | 83.65 | 2.34% | 6,743,480 |
| Aug 14, 2024 | 81.42 | 81.86 | 80.78 | 81.74 | 81.74 | -0.64% | 5,612,856 |
| Aug 13, 2024 | 81.41 | 82.37 | 81.11 | 82.27 | 82.27 | 1.33% | 3,704,777 |
| Aug 12, 2024 | 82.03 | 82.06 | 80.81 | 81.19 | 81.19 | -1.04% | 4,502,246 |
| Aug 9, 2024 | 82.28 | 82.40 | 81.50 | 82.04 | 82.04 | -0.21% | 3,094,299 |
| Aug 8, 2024 | 81.23 | 82.62 | 80.91 | 82.21 | 82.21 | 1.38% | 4,088,206 |
| Aug 7, 2024 | 80.81 | 82.74 | 80.55 | 81.09 | 81.09 | 0.38% | 5,596,608 |
| Aug 6, 2024 | 80.46 | 81.68 | 79.92 | 80.78 | 80.78 | 0.56% | 5,514,028 |
| Aug 5, 2024 | 80.82 | 81.81 | 80.21 | 80.33 | 80.33 | -1.45% | 7,503,446 |
| Aug 2, 2024 | 81.04 | 81.89 | 80.32 | 81.51 | 81.51 | 1.27% | 5,057,940 |
| Aug 1, 2024 | 80.69 | 81.09 | 79.38 | 80.49 | 80.49 | 0.21% | 4,873,077 |
| Jul 31, 2024 | 80.36 | 80.99 | 78.97 | 80.32 | 80.32 | -0.61% | 7,573,272 |
| Jul 30, 2024 | 79.72 | 81.00 | 79.70 | 80.81 | 80.81 | 1.01% | 6,568,358 |
| Jul 29, 2024 | 79.00 | 80.39 | 78.60 | 80.00 | 80.00 | 1.65% | 6,551,527 |
| Jul 26, 2024 | 78.62 | 79.45 | 78.32 | 78.70 | 78.70 | 0.31% | 4,574,693 |
| Jul 25, 2024 | 79.63 | 81.46 | 78.40 | 78.46 | 78.46 | -1.89% | 6,356,996 |
| Jul 24, 2024 | 79.58 | 80.36 | 78.93 | 79.97 | 79.97 | 0.72% | 5,658,574 |
| Jul 23, 2024 | 79.45 | 79.66 | 78.81 | 79.40 | 79.40 | 0.13% | 5,022,949 |
| Jul 22, 2024 | 79.55 | 80.08 | 79.08 | 79.30 | 79.30 | -0.23% | 5,904,536 |
| Jul 19, 2024 | 81.58 | 81.67 | 79.41 | 79.48 | 79.48 | -2.13% | 9,292,752 |
| Jul 18, 2024 | 80.45 | 83.63 | 80.08 | 81.21 | 81.21 | -0.06% | 8,427,750 |
| Jul 17, 2024 | 77.95 | 81.56 | 77.94 | 81.26 | 81.26 | 4.05% | 9,848,124 |
| Jul 16, 2024 | 77.04 | 78.20 | 76.68 | 78.10 | 78.10 | 1.32% | 6,811,206 |
| Jul 15, 2024 | 77.82 | 78.01 | 76.96 | 77.08 | 77.08 | -1.12% | 4,497,792 |
| Jul 12, 2024 | 78.20 | 78.66 | 77.82 | 77.95 | 77.95 | -0.15% | 5,661,443 |
| Jul 11, 2024 | 77.43 | 78.21 | 77.19 | 78.07 | 78.07 | 1.31% | 6,226,298 |
| Jul 10, 2024 | 76.84 | 77.09 | 76.33 | 77.06 | 77.06 | 0.23% | 6,736,475 |
| Jul 9, 2024 | 76.84 | 76.99 | 75.96 | 76.88 | 76.88 | 0.05% | 6,145,101 |
| Jul 8, 2024 | 77.43 | 77.60 | 76.58 | 76.84 | 76.84 | -0.99% | 5,606,455 |
| Jul 5, 2024 | 77.07 | 77.93 | 76.70 | 77.61 | 77.61 | 0.57% | 4,370,078 |
| Jul 3, 2024 | 77.32 | 77.75 | 77.09 | 77.17 | 77.17 | -0.26% | 2,838,401 |
| Jul 2, 2024 | 76.85 | 77.50 | 76.52 | 77.37 | 77.37 | 0.32% | 7,111,929 |
| Jul 1, 2024 | 78.40 | 79.38 | 76.93 | 77.12 | 77.12 | -2.02% | 7,111,819 |
| Jun 28, 2024 | 78.74 | 79.27 | 78.26 | 78.71 | 78.71 | -0.78% | 8,917,219 |
| Jun 27, 2024 | 80.00 | 80.07 | 78.71 | 79.33 | 78.63 | -0.90% | 8,044,841 |
| Jun 26, 2024 | 79.50 | 80.23 | 79.17 | 80.05 | 79.34 | -0.45% | 5,737,599 |
| Jun 25, 2024 | 81.19 | 81.24 | 79.71 | 80.41 | 79.70 | -0.78% | 5,327,248 |
| Jun 24, 2024 | 81.76 | 81.98 | 80.74 | 81.04 | 80.33 | -0.73% | 6,798,930 |
| Jun 21, 2024 | 80.17 | 81.71 | 79.93 | 81.64 | 80.92 | 1.83% | 11,096,007 |
| Jun 20, 2024 | 79.16 | 80.35 | 78.95 | 80.17 | 79.46 | 0.53% | 7,139,740 |
| Jun 18, 2024 | 79.92 | 80.35 | 79.17 | 79.75 | 79.05 | -0.25% | 7,012,073 |
| Jun 17, 2024 | 80.26 | 80.50 | 79.26 | 79.95 | 79.25 | -1.35% | 5,435,355 |
| Jun 14, 2024 | 81.15 | 81.54 | 80.52 | 81.04 | 80.33 | -0.76% | 3,688,958 |
| Jun 13, 2024 | 82.00 | 82.00 | 80.86 | 81.66 | 80.94 | -0.69% | 5,934,408 |
| Jun 12, 2024 | 82.27 | 82.93 | 81.92 | 82.23 | 81.51 | 0.34% | 5,549,124 |
| Jun 11, 2024 | 83.04 | 83.04 | 81.87 | 81.95 | 81.23 | -1.43% | 5,340,603 |
| Jun 10, 2024 | 83.72 | 83.95 | 82.61 | 83.14 | 82.41 | -1.11% | 4,966,543 |
| Jun 7, 2024 | 82.25 | 84.22 | 82.16 | 84.07 | 83.33 | 2.10% | 7,038,909 |
| Jun 6, 2024 | 82.43 | 82.97 | 81.86 | 82.34 | 81.61 | 0.04% | 7,366,734 |
| Jun 5, 2024 | 83.10 | 83.18 | 81.73 | 82.31 | 81.58 | -1.15% | 7,058,331 |
| Jun 4, 2024 | 81.78 | 83.38 | 81.51 | 83.27 | 82.54 | 1.40% | 6,331,319 |
| Jun 3, 2024 | 81.51 | 82.47 | 81.12 | 82.12 | 81.40 | 0.92% | 6,151,100 |
| May 31, 2024 | 80.72 | 81.48 | 80.62 | 81.37 | 80.65 | 0.96% | 11,406,030 |
| May 30, 2024 | 80.97 | 81.40 | 80.46 | 80.60 | 79.89 | -1.09% | 8,871,618 |
| May 29, 2024 | 81.34 | 81.94 | 80.75 | 81.49 | 80.77 | -0.62% | 7,910,489 |
| May 28, 2024 | 82.13 | 82.74 | 81.87 | 82.00 | 81.28 | -0.35% | 7,478,985 |
| May 24, 2024 | 80.99 | 82.35 | 80.88 | 82.29 | 81.57 | 1.12% | 8,732,273 |
| May 23, 2024 | 83.57 | 84.11 | 81.22 | 81.38 | 80.66 | -5.11% | 10,712,261 |
| May 22, 2024 | 84.88 | 85.90 | 84.88 | 85.76 | 85.00 | 0.69% | 8,527,853 |
| May 21, 2024 | 84.54 | 85.29 | 84.50 | 85.17 | 84.42 | 0.78% | 4,131,608 |
| May 20, 2024 | 85.42 | 85.85 | 84.45 | 84.51 | 83.77 | -1.64% | 5,513,007 |
| May 17, 2024 | 85.83 | 86.17 | 85.10 | 85.92 | 85.16 | 0.33% | 8,236,275 |
| May 16, 2024 | 84.74 | 85.72 | 84.61 | 85.64 | 84.89 | 1.09% | 5,506,954 |
| May 15, 2024 | 84.69 | 84.89 | 83.69 | 84.72 | 83.97 | 0.50% | 6,227,356 |
| May 14, 2024 | 83.73 | 84.61 | 83.62 | 84.30 | 83.56 | 0.93% | 4,053,666 |
| May 13, 2024 | 83.10 | 83.85 | 83.07 | 83.52 | 82.78 | 0.82% | 4,950,890 |
| May 10, 2024 | 83.00 | 83.06 | 82.28 | 82.84 | 82.11 | 0.10% | 4,217,841 |
| May 9, 2024 | 81.66 | 82.78 | 81.57 | 82.76 | 82.03 | 1.48% | 5,545,720 |
| May 8, 2024 | 81.48 | 82.02 | 81.37 | 81.55 | 80.83 | -0.43% | 4,175,665 |
| May 7, 2024 | 82.18 | 82.28 | 81.67 | 81.90 | 81.18 | 0.17% | 4,939,733 |
| May 6, 2024 | 82.52 | 82.56 | 81.26 | 81.76 | 81.04 | 0.09% | 3,676,174 |