Medtronic plc (MDT)
NYSE: MDT · Real-Time Price · USD
84.74
+0.63 (0.75%)
Nov 21, 2024, 4:00 PM EST - Market closed

Medtronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202484.7384.9883.5584.1184.11-1.05%7,389,082
Nov 19, 202486.0086.4884.5085.0085.00-2.96%12,000,798
Nov 18, 202487.5088.7287.0087.5987.590.07%10,341,890
Nov 15, 202485.4787.5785.0187.5387.531.78%7,952,317
Nov 14, 202487.7088.1585.9086.0086.00-2.24%7,956,078
Nov 13, 202487.9988.2687.5087.9787.97-0.37%8,338,962
Nov 12, 202488.2388.8287.8088.3088.300.03%7,202,797
Nov 11, 202488.2188.8287.7588.2788.270.63%4,544,773
Nov 8, 202488.3688.6987.5787.7287.72-0.45%8,137,674
Nov 7, 202489.4989.5087.7088.1288.12-2.21%7,077,445
Nov 6, 202491.8792.0388.9090.1190.110.48%6,282,042
Nov 5, 202489.0589.6988.6189.6889.680.41%4,578,164
Nov 4, 202490.0390.5289.2289.3189.31-0.84%4,513,845
Nov 1, 202489.8391.0089.2690.0790.070.92%5,052,408
Oct 31, 202489.8389.9388.9989.2589.25-1.38%6,955,679
Oct 30, 202489.9891.8089.9590.5090.500.20%5,325,699
Oct 29, 202490.3791.4390.3190.3290.32-0.31%7,279,759
Oct 28, 202490.6891.3590.5590.6090.600.01%4,241,980
Oct 25, 202491.1491.6090.1390.5990.59-0.44%3,446,977
Oct 24, 202492.4992.6890.9490.9990.99-1.39%3,813,834
Oct 23, 202490.7492.3990.6892.2792.271.26%6,842,268
Oct 22, 202490.7091.3489.9891.1291.120.10%4,400,400
Oct 21, 202492.0092.0590.7891.0391.03-1.31%4,411,573
Oct 18, 202489.9792.2589.8492.2492.242.73%7,355,589
Oct 17, 202490.1590.1589.6389.7989.79-0.22%5,392,852
Oct 16, 202489.8290.2489.4989.9989.990.17%3,773,313
Oct 15, 202490.0590.5089.4489.8489.84-0.19%4,173,757
Oct 14, 202489.5390.0689.1590.0190.010.73%3,849,199
Oct 11, 202488.9889.5988.9189.3689.360.57%4,482,912
Oct 10, 202489.2689.4488.7988.8588.850.57%3,219,927
Oct 9, 202487.9688.4487.6788.3588.350.24%2,773,514
Oct 8, 202487.3288.5687.2388.1488.141.26%4,608,836
Oct 7, 202487.8687.9886.8887.0487.04-1.38%3,794,463
Oct 4, 202487.9688.2987.2188.2688.260.56%3,598,594
Oct 3, 202489.0289.2487.6687.7787.77-1.51%3,435,187
Oct 2, 202489.5489.6988.9989.1289.12-0.98%4,438,984
Oct 1, 202490.2590.3589.2190.0090.00-0.03%4,907,093
Sep 30, 202489.4890.1089.0290.0390.030.79%4,784,911
Sep 27, 202489.3690.0289.1189.3289.32-0.15%5,232,492
Sep 26, 202489.0889.5788.5189.4588.750.07%6,320,985
Sep 25, 202490.1790.4089.1989.3988.70-0.41%3,944,437
Sep 24, 202489.7390.2989.1589.7689.06-0.11%7,657,662
Sep 23, 202489.5490.0589.0189.8689.160.58%6,324,621
Sep 20, 202489.4889.5988.7489.3488.65-0.15%25,452,927
Sep 19, 202488.6989.9588.5589.4788.771.52%9,374,681
Sep 18, 202488.0388.5187.6788.1387.45-0.56%7,691,433
Sep 17, 202490.0090.2488.0488.6387.94-1.64%7,012,291
Sep 16, 202490.0090.2489.4490.1189.410.12%5,620,395
Sep 13, 202490.0690.5289.8990.0089.30-5,209,364
Sep 12, 202490.2690.5689.2090.0089.30-0.39%4,856,481
Sep 11, 202490.6790.6788.8290.3589.65-0.70%5,805,980
Sep 10, 202490.7691.1290.2090.9990.280.41%5,628,083
Sep 9, 202490.0091.1589.8890.6289.920.81%8,642,962
Sep 6, 202489.7290.5489.3089.8989.190.56%7,116,627
Sep 5, 202491.1691.1889.1089.3988.70-1.80%7,007,382
Sep 4, 202488.8091.4988.8091.0390.322.33%7,550,836
Sep 3, 202488.2789.3688.0788.9688.270.43%4,745,317
Aug 30, 202488.3388.6087.2388.5887.890.44%7,940,126
Aug 29, 202488.8988.9488.0288.1987.50-0.16%5,024,526
Aug 28, 202488.9789.1487.9588.3387.64-0.53%5,230,635
Aug 27, 202489.5689.7288.0888.8088.11-0.60%4,174,736
Aug 26, 202488.6090.1388.1289.3488.651.12%5,948,360
Aug 23, 202488.2688.5087.7188.3587.660.59%4,843,533
Aug 22, 202487.9189.2487.5587.8387.150.33%8,429,821
Aug 21, 202485.9387.5785.8787.5486.862.53%10,608,513
Aug 20, 202484.0087.7083.2885.3884.720.66%10,841,595
Aug 19, 202484.6885.2984.4984.8284.160.26%7,492,752
Aug 16, 202484.0384.7483.8084.6083.941.14%5,374,797
Aug 15, 202482.5684.0382.1783.6583.002.34%6,743,480
Aug 14, 202481.4281.8680.7881.7481.10-0.64%5,612,856
Aug 13, 202481.4182.3781.1182.2781.631.33%3,704,777
Aug 12, 202482.0382.0680.8181.1980.56-1.04%4,502,246
Aug 9, 202482.2882.4081.5082.0481.40-0.21%3,094,299
Aug 8, 202481.2382.6280.9182.2181.571.38%4,088,206
Aug 7, 202480.8182.7480.5581.0980.460.38%5,596,608
Aug 6, 202480.4681.6879.9280.7880.150.56%5,514,028
Aug 5, 202480.8281.8180.2180.3379.71-1.45%7,503,446
Aug 2, 202481.0481.8980.3281.5180.881.27%5,057,940
Aug 1, 202480.6981.0979.3880.4979.860.21%4,873,077
Jul 31, 202480.3680.9978.9780.3279.70-0.61%7,573,272
Jul 30, 202479.7281.0079.7080.8180.181.01%6,568,358
Jul 29, 202479.0080.3978.6080.0079.381.65%6,551,527
Jul 26, 202478.6279.4578.3278.7078.090.31%4,574,693
Jul 25, 202479.6381.4678.4078.4677.85-1.89%6,356,996
Jul 24, 202479.5880.3678.9379.9779.350.72%5,658,574
Jul 23, 202479.4579.6678.8179.4078.780.13%5,022,949
Jul 22, 202479.5580.0879.0879.3078.68-0.23%5,904,536
Jul 19, 202481.5881.6779.4179.4878.86-2.13%9,292,752
Jul 18, 202480.4583.6380.0881.2180.58-0.06%8,427,750
Jul 17, 202477.9581.5677.9481.2680.634.05%9,848,124
Jul 16, 202477.0478.2076.6878.1077.491.32%6,811,206
Jul 15, 202477.8278.0176.9677.0876.48-1.12%4,497,792
Jul 12, 202478.2078.6677.8277.9577.34-0.15%5,661,443
Jul 11, 202477.4378.2177.1978.0777.461.31%6,226,298
Jul 10, 202476.8477.0976.3377.0676.460.23%6,736,475
Jul 9, 202476.8476.9975.9676.8876.280.05%6,145,101
Jul 8, 202477.4377.6076.5876.8476.24-0.99%5,606,455
Jul 5, 202477.0777.9376.7077.6177.010.57%4,370,078
Jul 3, 202477.3277.7577.0977.1776.57-0.26%2,838,401
Jul 2, 202476.8577.5076.5277.3776.770.32%7,111,929