Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	88.05	88.73	87.06	87.21	87.21	-1.39%	6,762,663
Mar 17, 2026	88.46	89.37	88.16	88.44	88.44	0.23%	6,281,120
Mar 16, 2026	87.41	88.75	87.25	88.24	88.24	1.26%	7,975,346
Mar 13, 2026	87.66	88.56	86.72	87.14	87.14	-0.27%	7,922,204
Mar 12, 2026	89.38	90.17	87.31	87.38	87.38	-1.79%	11,031,018
Mar 11, 2026	90.00	90.35	87.99	88.97	88.97	-1.02%	7,780,046
Mar 10, 2026	91.21	91.41	89.15	89.89	89.89	-1.59%	8,790,758
Mar 9, 2026	90.00	91.54	89.01	91.34	91.34	0.48%	10,892,539
Mar 6, 2026	92.49	92.67	90.17	90.90	90.90	-2.27%	10,734,421
Mar 5, 2026	94.75	94.90	92.32	93.01	93.01	-2.71%	8,358,546
Mar 4, 2026	96.68	96.90	95.42	95.60	95.60	-1.15%	7,078,171
Mar 3, 2026	97.27	97.73	95.99	96.71	96.71	-1.42%	6,592,438
Mar 2, 2026	97.11	98.77	96.71	98.10	98.10	0.45%	6,255,249
Feb 27, 2026	96.69	98.06	96.30	97.66	97.66	0.65%	8,023,546
Feb 26, 2026	97.10	97.60	95.99	97.03	97.03	0.39%	7,871,810
Feb 25, 2026	96.32	97.39	95.90	96.65	96.65	-0.10%	6,784,448
Feb 24, 2026	98.54	98.73	96.57	96.75	96.75	-1.89%	7,569,665
Feb 23, 2026	96.65	98.98	96.54	98.61	98.61	1.81%	5,932,900
Feb 20, 2026	97.18	97.87	96.47	96.86	96.86	-0.74%	7,186,890
Feb 19, 2026	98.36	98.72	96.88	97.58	97.58	-0.92%	9,883,810
Feb 18, 2026	96.00	98.55	95.95	98.49	98.49	2.16%	10,364,760
Feb 17, 2026	95.88	98.12	95.50	96.41	96.41	-3.10%	17,066,231
Feb 13, 2026	100.92	102.51	99.12	99.49	99.49	-1.38%	10,285,002
Feb 12, 2026	101.13	102.05	100.56	100.88	100.88	-0.20%	9,329,663
Feb 11, 2026	101.22	101.22	98.62	101.08	101.08	-0.34%	10,057,547
Feb 10, 2026	101.60	103.11	100.88	101.42	101.42	-0.23%	8,676,640
Feb 9, 2026	103.59	103.63	101.43	101.65	101.65	-1.21%	8,875,850
Feb 6, 2026	102.99	103.75	101.89	102.90	102.90	-0.05%	6,617,492
Feb 5, 2026	101.92	104.50	101.92	102.95	102.95	1.09%	9,827,416
Feb 4, 2026	103.32	105.50	101.19	101.84	101.84	-1.30%	12,570,004
Feb 3, 2026	102.71	105.03	102.56	103.18	103.18	0.46%	10,721,599
Feb 2, 2026	102.85	103.32	102.11	102.71	102.71	-0.24%	6,681,105
Jan 30, 2026	101.66	103.02	101.28	102.96	102.96	1.94%	8,546,768
Jan 29, 2026	101.14	101.59	99.69	101.00	101.00	0.21%	9,955,183
Jan 28, 2026	100.46	101.25	100.26	100.79	100.79	0.10%	6,637,049
Jan 27, 2026	100.23	102.03	99.68	100.69	100.69	0.02%	7,106,640
Jan 26, 2026	100.95	102.10	100.58	100.67	100.67	-0.21%	8,386,567
Jan 23, 2026	101.01	101.72	100.23	100.88	100.88	-0.45%	8,479,746
Jan 22, 2026	100.42	102.08	100.12	101.34	101.34	1.05%	9,887,673
Jan 21, 2026	99.29	101.03	98.74	100.29	100.29	1.71%	11,078,518
Jan 20, 2026	96.26	98.67	95.69	98.60	98.60	1.90%	9,340,602
Jan 16, 2026	98.68	98.95	96.67	96.76	96.76	-2.26%	8,808,559
Jan 15, 2026	98.38	99.46	97.64	99.00	99.00	0.26%	6,661,474
Jan 14, 2026	96.33	98.77	95.83	98.74	98.74	2.41%	9,589,068
Jan 13, 2026	97.32	97.32	95.93	96.42	96.42	-0.55%	5,562,152
Jan 12, 2026	97.87	98.00	95.87	96.95	96.95	-0.59%	7,802,618
Jan 9, 2026	98.95	99.20	97.10	97.53	97.53	-1.18%	5,939,983
Jan 8, 2026	99.62	100.40	98.67	98.69	98.69	-1.08%	5,302,698
Jan 7, 2026	100.68	101.32	99.37	99.77	99.77	-0.54%	7,117,568
Jan 6, 2026	98.06	100.54	97.71	100.31	100.31	3.03%	6,622,349