Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	88.24	88.46	87.42	87.84	87.84	-0.61%	5,198,064
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
Dec 30, 2024	80.20	80.37	79.29	79.61	79.61	-1.40%	5,136,445
Dec 27, 2024	80.54	81.27	80.45	80.74	80.74	-1.05%	3,880,783
Dec 26, 2024	81.31	81.77	81.22	81.60	80.90	0.07%	3,320,029
Dec 24, 2024	81.30	81.78	81.09	81.54	80.84	0.17%	2,465,929
Dec 23, 2024	80.69	81.60	80.42	81.40	80.70	0.46%	7,421,726
Dec 20, 2024	79.87	81.27	79.80	81.03	80.33	1.30%	10,707,296
Dec 19, 2024	79.79	80.59	79.52	79.99	79.30	-0.05%	7,191,234
Dec 18, 2024	81.37	81.66	80.00	80.03	79.34	-1.65%	7,048,610
Dec 17, 2024	80.96	82.29	80.69	81.37	80.67	0.02%	8,021,428
Dec 16, 2024	82.00	82.51	81.12	81.35	80.65	-1.37%	6,351,880
Dec 13, 2024	82.84	82.94	81.88	82.48	81.77	-0.30%	4,301,567
Dec 12, 2024	82.91	83.25	82.53	82.73	82.02	-0.23%	5,482,817
Dec 11, 2024	83.40	83.97	82.89	82.92	82.21	-0.79%	6,125,595
Dec 10, 2024	84.00	84.10	82.88	83.58	82.86	-0.45%	5,095,605
Dec 9, 2024	84.13	84.41	83.66	83.96	83.24	-0.06%	5,015,090
Dec 6, 2024	84.00	84.55	83.57	84.01	83.29	-0.15%	4,310,061
Dec 5, 2024	84.57	85.34	84.00	84.14	83.42	-1.38%	6,967,690
Dec 4, 2024	85.35	86.12	85.01	85.32	84.59	-0.46%	5,352,529
Dec 3, 2024	86.51	86.53	85.48	85.71	84.97	-0.96%	4,979,401
Dec 2, 2024	86.17	86.85	85.94	86.54	85.80	-	7,058,956
Nov 29, 2024	85.65	86.75	85.53	86.54	85.80	0.31%	3,543,192
Nov 27, 2024	86.13	86.90	85.92	86.27	85.53	0.69%	5,106,486
Nov 26, 2024	86.34	86.56	85.02	85.68	84.94	-0.08%	5,702,542
Nov 25, 2024	86.50	86.83	84.77	85.75	85.01	-0.53%	10,635,955
Nov 22, 2024	84.79	86.30	84.62	86.21	85.47	1.73%	6,532,130
Nov 21, 2024	84.20	85.13	83.92	84.74	84.01	0.75%	5,699,821
Nov 20, 2024	84.73	84.98	83.55	84.11	83.39	-1.05%	7,389,082
Nov 19, 2024	86.00	86.48	84.50	85.00	84.27	-2.96%	12,000,798
Nov 18, 2024	87.50	88.72	87.00	87.59	86.84	0.07%	10,341,890
Nov 15, 2024	85.47	87.57	85.01	87.53	86.78	1.78%	7,952,317
Nov 14, 2024	87.70	88.15	85.90	86.00	85.26	-2.24%	7,956,078
Nov 13, 2024	87.99	88.26	87.50	87.97	87.21	-0.37%	8,338,962
Nov 12, 2024	88.23	88.82	87.80	88.30	87.54	0.03%	7,202,797
Nov 11, 2024	88.21	88.82	87.75	88.27	87.51	0.63%	4,544,773
Nov 8, 2024	88.36	88.69	87.57	87.72	86.97	-0.45%	8,137,674
Nov 7, 2024	89.49	89.50	87.70	88.12	87.36	-2.21%	7,077,445
Nov 6, 2024	91.87	92.03	88.90	90.11	89.34	0.48%	6,282,042
Nov 5, 2024	89.05	89.69	88.61	89.68	88.91	0.41%	4,578,164
Nov 4, 2024	90.03	90.52	89.22	89.31	88.54	-0.84%	4,513,845
Nov 1, 2024	89.83	91.00	89.26	90.07	89.30	0.92%	5,052,408
Oct 31, 2024	89.83	89.93	88.99	89.25	88.48	-1.38%	6,955,679
Oct 30, 2024	89.98	91.80	89.95	90.50	89.72	0.20%	5,325,699
Oct 29, 2024	90.37	91.43	90.31	90.32	89.54	-0.31%	7,279,759
Oct 28, 2024	90.68	91.35	90.55	90.60	89.82	0.01%	4,241,980
Oct 25, 2024	91.14	91.60	90.13	90.59	89.81	-0.44%	3,446,977
Oct 24, 2024	92.49	92.68	90.94	90.99	90.21	-1.39%	3,813,834
Oct 23, 2024	90.74	92.39	90.68	92.27	91.48	1.26%	6,842,268
Oct 22, 2024	90.70	91.34	89.98	91.12	90.34	0.10%	4,400,400
Oct 21, 2024	92.00	92.05	90.78	91.03	90.25	-1.31%	4,411,573
Oct 18, 2024	89.97	92.25	89.84	92.24	91.45	2.73%	7,355,589
Oct 17, 2024	90.15	90.15	89.63	89.79	89.02	-0.22%	5,392,852
Oct 16, 2024	89.82	90.24	89.49	89.99	89.22	0.17%	3,773,313
Oct 15, 2024	90.05	90.50	89.44	89.84	89.07	-0.19%	4,173,757
Oct 14, 2024	89.53	90.06	89.15	90.01	89.24	0.73%	3,849,199
Oct 11, 2024	88.98	89.59	88.91	89.36	88.59	0.57%	4,482,912
Oct 10, 2024	89.26	89.44	88.79	88.85	88.09	0.57%	3,219,927
Oct 9, 2024	87.96	88.44	87.67	88.35	87.59	0.24%	2,773,514
Oct 8, 2024	87.32	88.56	87.23	88.14	87.38	1.26%	4,608,836
Oct 7, 2024	87.86	87.98	86.88	87.04	86.29	-1.38%	3,794,463
Oct 4, 2024	87.96	88.29	87.21	88.26	87.50	0.56%	3,598,594
Oct 3, 2024	89.02	89.24	87.66	87.77	87.02	-1.51%	3,435,187
Oct 2, 2024	89.54	89.69	88.99	89.12	88.35	-0.98%	4,438,984
Oct 1, 2024	90.25	90.35	89.21	90.00	89.23	-0.03%	4,907,093
Sep 30, 2024	89.48	90.10	89.02	90.03	89.26	0.79%	4,784,911
Sep 27, 2024	89.36	90.02	89.11	89.32	88.55	-0.15%	5,232,492
Sep 26, 2024	89.08	89.57	88.51	89.45	87.99	0.07%	6,320,985
Sep 25, 2024	90.17	90.40	89.19	89.39	87.93	-0.41%	3,944,437
Sep 24, 2024	89.73	90.29	89.15	89.76	88.30	-0.11%	7,657,662
Sep 23, 2024	89.54	90.05	89.01	89.86	88.40	0.58%	6,324,621
Sep 20, 2024	89.48	89.59	88.74	89.34	87.88	-0.15%	25,452,927
Sep 19, 2024	88.69	89.95	88.55	89.47	88.01	1.52%	9,374,681
Sep 18, 2024	88.03	88.51	87.67	88.13	86.69	-0.56%	7,691,433
Sep 17, 2024	90.00	90.24	88.04	88.63	87.19	-1.64%	7,012,291
Sep 16, 2024	90.00	90.24	89.44	90.11	88.64	0.12%	5,620,395
Sep 13, 2024	90.06	90.52	89.89	90.00	88.53	-	5,209,364
Sep 12, 2024	90.26	90.56	89.20	90.00	88.53	-0.39%	4,856,481
Sep 11, 2024	90.67	90.67	88.82	90.35	88.88	-0.70%	5,805,980
Sep 10, 2024	90.76	91.12	90.20	90.99	89.51	0.41%	5,628,083
Sep 9, 2024	90.00	91.15	89.88	90.62	89.14	0.81%	8,642,962
Sep 6, 2024	89.72	90.54	89.30	89.89	88.42	0.56%	7,116,627
Sep 5, 2024	91.16	91.18	89.10	89.39	87.93	-1.80%	7,007,382
Sep 4, 2024	88.80	91.49	88.80	91.03	89.55	2.33%	7,550,836
Sep 3, 2024	88.27	89.36	88.07	88.96	87.51	0.43%	4,745,317
Aug 30, 2024	88.33	88.60	87.23	88.58	87.14	0.44%	7,940,126
Aug 29, 2024	88.89	88.94	88.02	88.19	86.75	-0.16%	5,024,526
Aug 28, 2024	88.97	89.14	87.95	88.33	86.89	-0.53%	5,230,635