Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	93.96	95.29	93.51	94.03	94.03	-0.23%	7,333,690
Sep 11, 2025	92.31	94.27	92.25	94.25	94.25	2.09%	6,957,857
Sep 10, 2025	94.25	94.30	91.59	92.32	92.32	-1.86%	5,625,566
Sep 9, 2025	92.84	94.31	92.73	94.07	94.07	1.16%	7,038,706
Sep 8, 2025	92.16	93.00	91.39	92.99	92.99	0.10%	5,024,124
Sep 5, 2025	93.14	93.94	92.52	92.90	92.90	0.05%	4,856,952
Sep 4, 2025	92.26	94.35	91.79	92.85	92.85	0.65%	6,641,476
Sep 3, 2025	93.15	93.56	91.42	92.25	92.25	-1.16%	5,351,801
Sep 2, 2025	92.54	93.83	92.41	93.33	93.33	0.56%	7,150,345
Aug 29, 2025	92.05	92.82	91.96	92.81	92.81	0.92%	5,174,580
Aug 28, 2025	92.10	92.10	91.33	91.96	91.96	-0.10%	5,626,571
Aug 27, 2025	92.04	92.18	91.33	92.05	92.05	-0.14%	4,223,306
Aug 26, 2025	92.43	92.50	91.86	92.18	92.18	0.15%	6,251,652
Aug 25, 2025	92.74	93.05	91.92	92.04	92.04	-0.72%	5,106,523
Aug 22, 2025	91.68	92.96	91.68	92.71	92.71	1.77%	4,876,003
Aug 21, 2025	93.32	93.79	91.03	91.10	91.10	-2.27%	6,808,601
Aug 20, 2025	90.36	94.44	90.29	93.22	93.22	3.69%	13,227,390
Aug 19, 2025	87.84	90.15	87.50	89.90	89.90	-3.14%	19,583,908
Aug 18, 2025	92.77	93.32	92.51	92.81	92.81	-0.23%	11,581,758
Aug 15, 2025	92.52	93.18	92.02	93.02	93.02	1.13%	6,641,183
Aug 14, 2025	92.85	92.91	91.72	91.98	91.98	-1.00%	6,873,526
Aug 13, 2025	92.00	93.16	91.66	92.91	92.91	0.90%	6,596,944
Aug 12, 2025	92.84	93.12	91.45	92.08	92.08	-0.71%	5,445,260
Aug 11, 2025	92.85	93.28	92.35	92.74	92.74	-0.15%	6,782,958
Aug 8, 2025	91.21	92.96	91.20	92.88	92.88	1.80%	6,637,029
Aug 7, 2025	89.99	91.73	89.73	91.24	91.24	2.10%	8,206,997
Aug 6, 2025	89.68	90.00	88.96	89.36	89.36	-0.35%	5,545,019
Aug 5, 2025	90.14	90.20	89.29	89.67	89.67	0.03%	5,596,977
Aug 4, 2025	89.45	90.12	88.25	89.64	89.64	0.34%	8,078,844
Aug 1, 2025	89.61	89.96	88.69	89.34	89.34	-1.00%	6,658,193
Jul 31, 2025	91.43	91.69	90.15	90.24	90.24	-1.53%	8,310,198
Jul 30, 2025	92.26	92.38	91.22	91.64	91.64	-0.87%	5,424,024
Jul 29, 2025	91.82	92.71	91.75	92.44	92.44	0.51%	4,676,829
Jul 28, 2025	92.72	92.75	91.87	91.97	91.97	-1.04%	4,311,524
Jul 25, 2025	91.97	93.10	91.93	92.94	92.94	0.67%	5,376,597
Jul 24, 2025	92.04	92.50	91.32	92.32	92.32	0.34%	6,684,945
Jul 23, 2025	91.85	92.77	90.89	92.01	92.01	0.39%	7,818,824
Jul 22, 2025	89.97	91.92	89.81	91.65	91.65	2.17%	7,457,148
Jul 21, 2025	89.43	90.46	89.18	89.70	89.70	0.10%	6,016,191
Jul 18, 2025	89.98	90.52	89.31	89.61	89.61	0.09%	6,413,567
Jul 17, 2025	89.54	89.69	88.35	89.53	89.53	-0.28%	6,952,025
Jul 16, 2025	89.59	89.92	89.02	89.78	89.78	0.63%	5,173,559
Jul 15, 2025	89.70	90.12	88.41	89.22	89.22	-0.57%	8,617,505
Jul 14, 2025	89.75	90.24	88.98	89.73	89.73	-0.21%	8,911,898
Jul 11, 2025	91.77	91.85	89.07	89.92	89.92	0.58%	12,259,488
Jul 10, 2025	89.23	90.49	88.50	89.40	89.40	0.45%	7,962,916
Jul 9, 2025	88.83	89.15	87.98	89.00	89.00	0.47%	4,673,255
Jul 8, 2025	87.56	89.04	87.31	88.58	88.58	1.04%	5,403,110
Jul 7, 2025	88.49	88.65	87.32	87.67	87.67	-0.81%	7,218,269
Jul 3, 2025	88.37	88.70	88.06	88.39	88.39	0.12%	2,989,470