Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	86.14	86.43	85.73	86.34	86.34	0.71%	11,996,691
Jun 18, 2025	86.31	86.40	85.41	85.73	85.73	-0.51%	8,514,790
Jun 17, 2025	88.11	88.14	85.96	86.17	86.17	-1.99%	6,939,254
Jun 16, 2025	88.21	88.77	87.58	87.92	87.92	0.74%	8,414,689
Jun 13, 2025	88.21	88.63	87.08	87.27	87.27	-1.38%	6,011,709
Jun 12, 2025	88.03	88.53	87.65	88.49	88.49	0.49%	5,855,307
Jun 11, 2025	87.93	88.47	87.76	88.06	88.06	0.11%	4,643,328
Jun 10, 2025	87.72	88.50	87.46	87.96	87.96	0.58%	6,628,034
Jun 9, 2025	87.40	87.81	86.38	87.45	87.45	0.01%	8,624,992
Jun 6, 2025	87.29	87.45	86.79	87.44	87.44	0.51%	7,577,543
Jun 5, 2025	85.85	87.21	85.49	87.00	87.00	1.64%	10,364,300
Jun 4, 2025	85.54	86.35	85.54	85.60	85.60	0.07%	9,070,714
Jun 3, 2025	83.14	85.62	83.14	85.54	85.54	2.15%	11,977,725
Jun 2, 2025	82.40	83.77	82.21	83.74	83.74	0.92%	7,904,393
May 30, 2025	82.20	83.27	81.51	82.98	82.98	0.69%	11,026,172
May 29, 2025	81.28	82.42	81.25	82.41	82.41	1.44%	8,093,554
May 28, 2025	81.50	82.30	81.14	81.24	81.24	0.07%	7,515,926
May 27, 2025	81.15	81.60	80.71	81.18	81.18	0.62%	8,294,453
May 23, 2025	80.62	80.82	79.93	80.68	80.68	-0.28%	10,571,900
May 22, 2025	83.28	83.63	80.87	80.91	80.91	-4.15%	14,683,385
May 21, 2025	86.59	88.28	84.21	84.41	84.41	-2.27%	12,936,879
May 20, 2025	85.42	86.87	85.39	86.37	86.37	-0.69%	9,253,531
May 19, 2025	85.79	87.07	85.69	86.97	86.97	0.61%	7,296,876
May 16, 2025	86.13	86.45	85.84	86.44	86.44	0.38%	6,506,996
May 15, 2025	84.80	86.12	84.70	86.11	86.11	2.21%	6,567,764
May 14, 2025	84.90	85.11	84.09	84.25	84.25	-1.01%	5,684,923
May 13, 2025	85.49	85.80	84.81	85.11	85.11	-0.82%	5,532,722
May 12, 2025	84.45	86.25	84.06	85.81	85.81	2.79%	7,720,307
May 9, 2025	83.50	84.24	83.35	83.48	83.48	-0.17%	6,588,594
May 8, 2025	83.47	84.58	83.16	83.62	83.62	0.55%	6,252,546
May 7, 2025	82.32	83.57	81.87	83.16	83.16	1.02%	7,557,239
May 6, 2025	83.34	83.46	82.04	82.32	82.32	-1.35%	7,415,781
May 5, 2025	84.63	84.80	83.23	83.45	83.45	-1.65%	7,168,668
May 2, 2025	84.48	85.07	83.88	84.85	84.85	1.54%	5,727,613
May 1, 2025	84.20	84.48	82.95	83.56	83.56	-1.42%	6,015,162
Apr 30, 2025	84.98	85.00	83.68	84.76	84.76	0.19%	7,469,756
Apr 29, 2025	84.00	85.08	83.81	84.60	84.60	0.67%	4,495,711
Apr 28, 2025	84.60	84.88	83.38	84.04	84.04	-0.14%	4,513,541
Apr 25, 2025	84.41	84.66	83.50	84.16	84.16	-0.17%	5,879,954
Apr 24, 2025	84.03	84.54	83.26	84.30	84.30	0.66%	5,958,950
Apr 23, 2025	84.16	85.35	83.36	83.75	83.75	0.46%	6,468,233
Apr 22, 2025	82.81	83.62	82.50	83.37	83.37	1.92%	5,284,905
Apr 21, 2025	82.60	82.89	81.16	81.80	81.80	-0.97%	5,220,184
Apr 17, 2025	82.51	83.32	82.12	82.60	82.60	-0.12%	5,940,495
Apr 16, 2025	83.20	84.49	82.20	82.70	82.70	0.40%	7,111,766
Apr 15, 2025	84.63	84.73	82.22	82.37	82.37	-2.20%	5,829,510
Apr 14, 2025	83.97	84.26	83.12	84.22	84.22	1.59%	5,596,036
Apr 11, 2025	83.16	83.44	81.18	82.90	82.90	0.44%	8,014,039
Apr 10, 2025	84.83	85.30	80.99	82.54	82.54	-3.21%	8,838,405
Apr 9, 2025	80.50	85.50	79.55	85.28	85.28	4.15%	11,981,144