Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	79.84	81.87	79.71	80.98	80.98	1.48%	11,241,144
Jun 25, 2026	80.17	82.48	80.17	80.52	79.80	0.49%	8,949,814
Jun 24, 2026	80.12	82.09	80.07	80.13	79.41	-0.62%	8,817,761
Jun 23, 2026	79.75	80.75	79.58	80.63	79.91	1.72%	8,482,604
Jun 22, 2026	79.17	79.87	78.30	79.27	78.56	-0.09%	10,018,918
Jun 18, 2026	78.59	79.51	78.45	79.34	78.63	1.54%	22,656,856
Jun 17, 2026	81.00	81.75	77.62	78.14	77.44	-3.91%	11,874,713
Jun 16, 2026	81.30	81.63	80.60	81.32	80.59	1.17%	8,459,428
Jun 15, 2026	80.25	80.79	79.98	80.38	79.66	0.22%	6,492,246
Jun 12, 2026	80.58	80.74	79.26	80.20	79.48	-0.16%	7,692,356
Jun 11, 2026	80.09	80.92	79.80	80.33	79.61	0.10%	8,411,606
Jun 10, 2026	82.21	82.25	80.16	80.25	79.53	-2.11%	7,004,383
Jun 9, 2026	80.76	82.34	80.60	81.98	81.25	1.60%	9,825,490
Jun 8, 2026	80.99	81.06	79.96	80.69	79.97	-1.20%	10,254,472
Jun 5, 2026	82.10	82.68	81.11	81.67	80.94	-0.32%	15,286,759
Jun 4, 2026	80.00	82.83	79.87	81.93	81.20	5.11%	19,849,637
Jun 3, 2026	77.12	78.36	76.27	77.95	77.25	5.69%	20,289,729
Jun 2, 2026	73.81	74.48	73.31	73.75	73.09	-0.31%	14,441,699
Jun 1, 2026	74.00	75.03	73.77	73.98	73.32	0.23%	14,209,849
May 29, 2026	75.85	75.85	73.67	73.81	73.15	-2.33%	22,243,503
May 28, 2026	75.55	76.26	75.30	75.57	74.89	-0.54%	13,098,873
May 27, 2026	77.68	78.22	75.84	75.98	75.30	-2.09%	10,474,883
May 26, 2026	78.55	78.55	77.47	77.60	76.91	-1.27%	6,704,214
May 22, 2026	78.40	79.25	78.21	78.60	77.90	0.58%	7,051,744
May 21, 2026	77.49	78.17	76.98	78.15	77.45	-	9,226,489
May 20, 2026	78.17	78.60	77.35	78.15	77.45	-0.55%	9,665,664
May 19, 2026	77.35	78.99	76.74	78.58	77.88	1.63%	11,931,681
May 18, 2026	76.30	77.55	76.03	77.32	76.63	1.54%	10,973,288
May 15, 2026	77.00	77.38	75.85	76.15	75.47	-1.07%	9,127,303
May 14, 2026	76.36	77.10	75.94	76.97	76.28	1.00%	7,444,027
May 13, 2026	75.93	76.48	75.40	76.21	75.53	-0.79%	10,975,166
May 12, 2026	74.97	77.13	74.60	76.82	76.13	3.06%	10,255,151
May 11, 2026	76.25	76.50	74.40	74.54	73.87	-2.11%	10,495,717
May 8, 2026	78.34	78.34	75.91	76.15	75.47	-2.32%	10,199,475
May 7, 2026	77.99	79.12	77.64	77.96	77.26	0.46%	10,008,263
May 6, 2026	78.18	78.46	77.16	77.60	76.91	-0.24%	11,477,417
May 5, 2026	78.50	78.55	77.39	77.79	77.09	-0.65%	9,327,189
May 4, 2026	79.47	79.60	78.29	78.30	77.60	-2.13%	11,134,052
May 1, 2026	80.95	81.17	79.97	80.00	79.28	-1.20%	8,268,505
Apr 30, 2026	79.50	81.11	78.98	80.97	80.25	2.02%	15,781,683
Apr 29, 2026	81.44	81.45	78.91	79.37	78.66	-3.09%	10,814,128
Apr 28, 2026	83.73	84.00	81.25	81.90	81.17	-1.23%	9,889,167
Apr 27, 2026	83.12	84.05	82.86	82.92	82.18	-0.48%	6,635,219
Apr 24, 2026	83.51	83.77	82.78	83.32	82.57	-0.56%	6,570,203
Apr 23, 2026	83.85	84.25	82.87	83.79	83.04	0.68%	7,864,775
Apr 22, 2026	82.90	84.27	82.66	83.22	82.48	1.49%	10,669,067
Apr 21, 2026	85.25	85.35	81.96	82.00	81.27	-3.53%	10,786,358
Apr 20, 2026	85.99	87.05	84.99	85.00	84.24	-1.38%	8,500,582
Apr 17, 2026	85.72	87.05	85.55	86.19	85.42	0.63%	10,461,061
Apr 16, 2026	86.82	87.58	85.51	85.65	84.88	-1.66%	8,816,850