Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	82.10	82.68	81.11	81.67	81.67	-0.32%	15,276,653
Jun 4, 2026	80.00	82.83	79.87	81.93	81.93	5.11%	19,151,082
Jun 3, 2026	77.12	78.36	76.27	77.95	77.95	5.69%	19,197,393
Jun 2, 2026	73.81	74.48	73.31	73.75	73.75	-0.31%	14,286,146
Jun 1, 2026	74.00	75.03	73.77	73.98	73.98	0.23%	14,088,917
May 29, 2026	75.85	75.85	73.67	73.81	73.81	-2.33%	21,192,966
May 28, 2026	75.55	76.26	75.30	75.57	75.57	-0.54%	12,143,876
May 27, 2026	77.68	78.22	75.84	75.98	75.98	-2.09%	10,392,144
May 26, 2026	78.55	78.55	77.47	77.60	77.60	-1.27%	6,681,736
May 22, 2026	78.40	79.25	78.21	78.60	78.60	0.58%	6,835,454
May 21, 2026	77.49	78.17	76.98	78.15	78.15	-	9,139,332
May 20, 2026	78.17	78.60	77.35	78.15	78.15	-0.55%	9,304,142
May 19, 2026	77.35	78.99	76.74	78.58	78.58	1.63%	11,923,591
May 18, 2026	76.30	77.55	76.03	77.32	77.32	1.54%	10,834,916
May 15, 2026	77.00	77.38	75.85	76.15	76.15	-1.07%	9,127,303
May 14, 2026	76.36	77.10	75.94	76.97	76.97	1.00%	7,444,027
May 13, 2026	75.93	76.48	75.40	76.21	76.21	-0.79%	10,975,166
May 12, 2026	74.97	77.13	74.60	76.82	76.82	3.06%	10,255,151
May 11, 2026	76.25	76.50	74.40	74.54	74.54	-2.11%	10,495,717
May 8, 2026	78.34	78.34	75.91	76.15	76.15	-2.32%	10,199,475
May 7, 2026	77.99	79.12	77.64	77.96	77.96	0.46%	10,008,263
May 6, 2026	78.18	78.46	77.16	77.60	77.60	-0.24%	11,477,417
May 5, 2026	78.50	78.55	77.39	77.79	77.79	-0.65%	9,327,189
May 4, 2026	79.47	79.60	78.29	78.30	78.30	-2.13%	11,134,052
May 1, 2026	80.95	81.17	79.97	80.00	80.00	-1.20%	8,268,505
Apr 30, 2026	79.50	81.11	78.98	80.97	80.97	2.02%	15,781,683
Apr 29, 2026	81.44	81.45	78.91	79.37	79.37	-3.09%	10,814,128
Apr 28, 2026	83.73	84.00	81.25	81.90	81.90	-1.23%	9,889,167
Apr 27, 2026	83.12	84.05	82.86	82.92	82.92	-0.48%	6,635,219
Apr 24, 2026	83.51	83.77	82.78	83.32	83.32	-0.56%	6,570,203
Apr 23, 2026	83.85	84.25	82.87	83.79	83.79	0.68%	7,864,775
Apr 22, 2026	82.90	84.27	82.66	83.22	83.22	1.49%	10,669,067
Apr 21, 2026	85.25	85.35	81.96	82.00	82.00	-3.53%	10,786,358
Apr 20, 2026	85.99	87.05	84.99	85.00	85.00	-1.38%	8,500,582
Apr 17, 2026	85.72	87.05	85.55	86.19	86.19	0.63%	10,461,061
Apr 16, 2026	86.82	87.58	85.51	85.65	85.65	-1.66%	8,816,850
Apr 15, 2026	87.86	87.91	86.45	87.10	87.10	-1.16%	8,543,161
Apr 14, 2026	88.00	88.67	87.43	88.12	88.12	0.14%	5,640,336
Apr 13, 2026	87.00	88.16	86.41	88.00	88.00	0.91%	8,277,152
Apr 10, 2026	88.35	88.35	87.07	87.21	87.21	-0.80%	8,279,818
Apr 9, 2026	87.91	88.55	87.30	87.91	87.91	-0.83%	7,896,838
Apr 8, 2026	87.87	88.84	86.91	88.65	88.65	2.58%	12,720,898
Apr 7, 2026	85.99	86.97	85.31	86.42	86.42	0.16%	6,995,410
Apr 6, 2026	86.43	87.30	86.07	86.28	86.28	-0.40%	4,532,309
Apr 2, 2026	85.86	86.97	85.21	86.63	86.63	0.66%	4,687,667
Apr 1, 2026	86.58	86.96	85.40	86.06	86.06	-0.68%	7,408,644
Mar 31, 2026	86.72	86.78	84.92	86.65	86.65	1.06%	7,342,182
Mar 30, 2026	87.45	87.53	85.65	85.74	85.74	-1.61%	8,716,183
Mar 27, 2026	87.32	87.53	86.35	87.14	87.14	0.21%	10,312,350
Mar 26, 2026	87.30	89.18	87.30	87.67	86.96	-0.25%	10,770,061