Medtronic plc (MDT)
NYSE: MDT · Real-Time Price · USD
81.03
+1.04 (1.30%)
Dec 20, 2024, 4:00 PM EST - Market closed
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 79.87 | 81.27 | 79.80 | 81.03 | 81.03 | 1.30% | 10,706,085 |
| Dec 19, 2024 | 79.79 | 80.59 | 79.52 | 79.99 | 79.99 | -0.05% | 7,191,234 |
| Dec 18, 2024 | 81.37 | 81.66 | 80.00 | 80.03 | 80.03 | -1.65% | 7,048,610 |
| Dec 17, 2024 | 80.96 | 82.29 | 80.69 | 81.37 | 81.37 | 0.02% | 8,021,428 |
| Dec 16, 2024 | 82.00 | 82.51 | 81.12 | 81.35 | 81.35 | -1.37% | 6,351,900 |
| Dec 13, 2024 | 82.84 | 82.94 | 81.88 | 82.48 | 82.48 | -0.30% | 4,301,567 |
| Dec 12, 2024 | 82.91 | 83.25 | 82.53 | 82.73 | 82.73 | -0.23% | 5,482,817 |
| Dec 11, 2024 | 83.40 | 83.97 | 82.89 | 82.92 | 82.92 | -0.79% | 6,125,600 |
| Dec 10, 2024 | 84.00 | 84.10 | 82.88 | 83.58 | 83.58 | -0.45% | 5,095,605 |
| Dec 9, 2024 | 84.13 | 84.41 | 83.66 | 83.96 | 83.96 | -0.06% | 5,015,090 |
| Dec 6, 2024 | 84.00 | 84.55 | 83.57 | 84.01 | 84.01 | -0.15% | 4,310,061 |
| Dec 5, 2024 | 84.57 | 85.34 | 84.00 | 84.14 | 84.14 | -1.38% | 6,967,700 |
| Dec 4, 2024 | 85.35 | 86.12 | 85.01 | 85.32 | 85.32 | -0.46% | 5,352,529 |
| Dec 3, 2024 | 86.51 | 86.53 | 85.48 | 85.71 | 85.71 | -0.96% | 4,979,401 |
| Dec 2, 2024 | 86.17 | 86.85 | 85.94 | 86.54 | 86.54 | - | 7,058,956 |
| Nov 29, 2024 | 85.65 | 86.75 | 85.53 | 86.54 | 86.54 | 0.31% | 3,543,200 |
| Nov 27, 2024 | 86.13 | 86.90 | 85.92 | 86.27 | 86.27 | 0.69% | 5,106,500 |
| Nov 26, 2024 | 86.34 | 86.56 | 85.02 | 85.68 | 85.68 | -0.08% | 5,702,542 |
| Nov 25, 2024 | 86.50 | 86.83 | 84.77 | 85.75 | 85.75 | -0.53% | 10,636,000 |
| Nov 22, 2024 | 84.79 | 86.30 | 84.62 | 86.21 | 86.21 | 1.73% | 6,532,130 |
| Nov 21, 2024 | 84.20 | 85.13 | 83.92 | 84.74 | 84.74 | 0.75% | 5,699,821 |
| Nov 20, 2024 | 84.73 | 84.98 | 83.55 | 84.11 | 84.11 | -1.05% | 7,389,100 |
| Nov 19, 2024 | 86.00 | 86.48 | 84.50 | 85.00 | 85.00 | -2.96% | 12,000,800 |
| Nov 18, 2024 | 87.50 | 88.72 | 87.00 | 87.59 | 87.59 | 0.07% | 10,341,900 |
| Nov 15, 2024 | 85.47 | 87.57 | 85.01 | 87.53 | 87.53 | 1.78% | 7,952,317 |
| Nov 14, 2024 | 87.70 | 88.15 | 85.90 | 86.00 | 86.00 | -2.24% | 7,956,100 |
| Nov 13, 2024 | 87.99 | 88.26 | 87.50 | 87.97 | 87.97 | -0.37% | 8,338,962 |
| Nov 12, 2024 | 88.23 | 88.82 | 87.80 | 88.30 | 88.30 | 0.03% | 7,202,797 |
| Nov 11, 2024 | 88.21 | 88.82 | 87.75 | 88.27 | 88.27 | 0.63% | 4,544,773 |
| Nov 8, 2024 | 88.36 | 88.69 | 87.57 | 87.72 | 87.72 | -0.45% | 8,137,700 |
| Nov 7, 2024 | 89.49 | 89.50 | 87.70 | 88.12 | 88.12 | -2.21% | 7,077,445 |
| Nov 6, 2024 | 91.87 | 92.03 | 88.90 | 90.11 | 90.11 | 0.48% | 6,282,042 |
| Nov 5, 2024 | 89.05 | 89.69 | 88.61 | 89.68 | 89.68 | 0.41% | 4,578,200 |
| Nov 4, 2024 | 90.03 | 90.52 | 89.22 | 89.31 | 89.31 | -0.84% | 4,513,845 |
| Nov 1, 2024 | 89.83 | 91.00 | 89.26 | 90.07 | 90.07 | 0.92% | 5,052,408 |
| Oct 31, 2024 | 89.83 | 89.93 | 88.99 | 89.25 | 89.25 | -1.38% | 6,955,679 |
| Oct 30, 2024 | 89.98 | 91.80 | 89.95 | 90.50 | 90.50 | 0.20% | 5,325,700 |
| Oct 29, 2024 | 90.37 | 91.43 | 90.31 | 90.32 | 90.32 | -0.31% | 7,279,759 |
| Oct 28, 2024 | 90.68 | 91.35 | 90.55 | 90.60 | 90.60 | 0.01% | 4,241,980 |
| Oct 25, 2024 | 91.14 | 91.60 | 90.13 | 90.59 | 90.59 | -0.44% | 3,446,977 |
| Oct 24, 2024 | 92.49 | 92.68 | 90.94 | 90.99 | 90.99 | -1.39% | 3,813,834 |
| Oct 23, 2024 | 90.74 | 92.39 | 90.68 | 92.27 | 92.27 | 1.26% | 6,842,268 |
| Oct 22, 2024 | 90.70 | 91.34 | 89.98 | 91.12 | 91.12 | 0.10% | 4,400,400 |
| Oct 21, 2024 | 92.00 | 92.05 | 90.78 | 91.03 | 91.03 | -1.31% | 4,411,573 |
| Oct 18, 2024 | 89.97 | 92.25 | 89.84 | 92.24 | 92.24 | 2.73% | 7,355,589 |
| Oct 17, 2024 | 90.15 | 90.15 | 89.63 | 89.79 | 89.79 | -0.22% | 5,392,852 |
| Oct 16, 2024 | 89.82 | 90.24 | 89.49 | 89.99 | 89.99 | 0.17% | 3,773,313 |
| Oct 15, 2024 | 90.05 | 90.50 | 89.44 | 89.84 | 89.84 | -0.19% | 4,173,757 |
| Oct 14, 2024 | 89.53 | 90.06 | 89.15 | 90.01 | 90.01 | 0.73% | 3,849,200 |
| Oct 11, 2024 | 88.98 | 89.59 | 88.91 | 89.36 | 89.36 | 0.57% | 4,482,912 |
| Oct 10, 2024 | 89.26 | 89.44 | 88.79 | 88.85 | 88.85 | 0.57% | 3,219,927 |
| Oct 9, 2024 | 87.96 | 88.44 | 87.67 | 88.35 | 88.35 | 0.24% | 2,773,514 |
| Oct 8, 2024 | 87.32 | 88.56 | 87.23 | 88.14 | 88.14 | 1.26% | 4,608,836 |
| Oct 7, 2024 | 87.86 | 87.98 | 86.88 | 87.04 | 87.04 | -1.38% | 3,794,500 |
| Oct 4, 2024 | 87.96 | 88.29 | 87.21 | 88.26 | 88.26 | 0.56% | 3,598,594 |
| Oct 3, 2024 | 89.02 | 89.24 | 87.66 | 87.77 | 87.77 | -1.51% | 3,435,187 |
| Oct 2, 2024 | 89.54 | 89.69 | 88.99 | 89.12 | 89.12 | -0.98% | 4,438,984 |
| Oct 1, 2024 | 90.25 | 90.35 | 89.21 | 90.00 | 90.00 | -0.03% | 4,907,100 |
| Sep 30, 2024 | 89.48 | 90.10 | 89.02 | 90.03 | 90.03 | 0.79% | 4,784,911 |
| Sep 27, 2024 | 89.36 | 90.02 | 89.11 | 89.32 | 89.32 | -0.15% | 5,232,500 |
| Sep 26, 2024 | 89.08 | 89.57 | 88.51 | 89.45 | 88.75 | 0.07% | 6,321,000 |
| Sep 25, 2024 | 90.17 | 90.40 | 89.19 | 89.39 | 88.69 | -0.41% | 3,944,437 |
| Sep 24, 2024 | 89.73 | 90.29 | 89.15 | 89.76 | 89.06 | -0.11% | 7,657,662 |
| Sep 23, 2024 | 89.54 | 90.05 | 89.01 | 89.86 | 89.16 | 0.58% | 6,324,621 |
| Sep 20, 2024 | 89.48 | 89.59 | 88.74 | 89.34 | 88.64 | -0.15% | 25,452,927 |
| Sep 19, 2024 | 88.69 | 89.95 | 88.55 | 89.47 | 88.77 | 1.52% | 9,374,681 |
| Sep 18, 2024 | 88.03 | 88.51 | 87.67 | 88.13 | 87.44 | -0.56% | 7,691,433 |
| Sep 17, 2024 | 90.00 | 90.24 | 88.04 | 88.63 | 87.94 | -1.64% | 7,012,300 |
| Sep 16, 2024 | 90.00 | 90.24 | 89.44 | 90.11 | 89.40 | 0.12% | 5,620,395 |
| Sep 13, 2024 | 90.06 | 90.52 | 89.89 | 90.00 | 89.30 | - | 5,209,400 |
| Sep 12, 2024 | 90.26 | 90.56 | 89.20 | 90.00 | 89.30 | -0.39% | 4,856,500 |
| Sep 11, 2024 | 90.67 | 90.67 | 88.82 | 90.35 | 89.64 | -0.70% | 5,805,980 |
| Sep 10, 2024 | 90.76 | 91.12 | 90.20 | 90.99 | 90.28 | 0.41% | 5,628,100 |
| Sep 9, 2024 | 90.00 | 91.15 | 89.88 | 90.62 | 89.91 | 0.81% | 8,643,000 |
| Sep 6, 2024 | 89.72 | 90.54 | 89.30 | 89.89 | 89.19 | 0.56% | 7,116,627 |
| Sep 5, 2024 | 91.16 | 91.18 | 89.10 | 89.39 | 88.69 | -1.80% | 7,007,400 |
| Sep 4, 2024 | 88.80 | 91.49 | 88.80 | 91.03 | 90.32 | 2.33% | 8,953,629 |
| Sep 3, 2024 | 88.27 | 89.36 | 88.07 | 88.96 | 88.26 | 0.43% | 4,745,317 |
| Aug 30, 2024 | 88.33 | 88.60 | 87.23 | 88.58 | 87.89 | 0.44% | 7,940,126 |
| Aug 29, 2024 | 88.89 | 88.94 | 88.02 | 88.19 | 87.50 | -0.16% | 5,024,526 |
| Aug 28, 2024 | 88.97 | 89.14 | 87.95 | 88.33 | 87.64 | -0.53% | 5,230,635 |
| Aug 27, 2024 | 89.56 | 89.72 | 88.08 | 88.80 | 88.11 | -0.60% | 4,174,736 |
| Aug 26, 2024 | 88.60 | 90.13 | 88.12 | 89.34 | 88.64 | 1.12% | 5,948,360 |
| Aug 23, 2024 | 88.26 | 88.50 | 87.71 | 88.35 | 87.66 | 0.59% | 4,843,533 |
| Aug 22, 2024 | 87.91 | 89.24 | 87.55 | 87.83 | 87.14 | 0.33% | 8,429,821 |
| Aug 21, 2024 | 85.93 | 87.57 | 85.87 | 87.54 | 86.85 | 2.53% | 10,608,513 |
| Aug 20, 2024 | 84.00 | 87.70 | 83.28 | 85.38 | 84.71 | 0.66% | 10,841,600 |
| Aug 19, 2024 | 84.68 | 85.29 | 84.49 | 84.82 | 84.16 | 0.26% | 7,492,800 |
| Aug 16, 2024 | 84.03 | 84.74 | 83.80 | 84.60 | 83.94 | 1.14% | 5,374,800 |
| Aug 15, 2024 | 82.56 | 84.03 | 82.17 | 83.65 | 83.00 | 2.34% | 6,743,500 |
| Aug 14, 2024 | 81.42 | 81.86 | 80.78 | 81.74 | 81.10 | -0.64% | 5,612,900 |
| Aug 13, 2024 | 81.41 | 82.37 | 81.11 | 82.27 | 81.63 | 1.33% | 3,704,800 |
| Aug 12, 2024 | 82.03 | 82.06 | 80.81 | 81.19 | 80.55 | -1.04% | 4,502,246 |
| Aug 9, 2024 | 82.28 | 82.40 | 81.50 | 82.04 | 81.40 | -0.21% | 3,094,300 |
| Aug 8, 2024 | 81.23 | 82.62 | 80.91 | 82.21 | 81.57 | 1.38% | 4,088,206 |
| Aug 7, 2024 | 80.81 | 82.74 | 80.55 | 81.09 | 80.46 | 0.38% | 5,596,608 |
| Aug 6, 2024 | 80.46 | 81.68 | 79.92 | 80.78 | 80.15 | 0.56% | 5,514,028 |
| Aug 5, 2024 | 80.82 | 81.81 | 80.21 | 80.33 | 79.70 | -1.45% | 7,503,446 |
| Aug 2, 2024 | 81.04 | 81.89 | 80.32 | 81.51 | 80.87 | 1.27% | 5,057,940 |
| Aug 1, 2024 | 80.69 | 81.09 | 79.38 | 80.49 | 79.86 | 0.21% | 4,873,100 |