New Zealand markets closed

Medtronic plc (MDT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.17-0.16 (-0.19%)
At close: 04:00PM EDT
82.18 +0.01 (+0.01%)
Pre-market: 09:00AM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Apr 202482.9283.0682.1282.1782.175,241,200
10 Apr 202482.8583.2981.8382.3382.336,509,400
09 Apr 202483.3883.8383.0083.8083.805,681,100
08 Apr 202484.2684.3582.4882.9182.918,725,300
05 Apr 202483.4484.6883.1084.5684.564,935,800
04 Apr 202485.3485.4083.7583.9283.926,797,100
03 Apr 202485.4785.7384.7385.0085.005,887,400
02 Apr 202486.8686.9184.9585.2085.206,007,200
01 Apr 202486.8487.1886.4387.0287.024,727,300
28 Mar 202487.1087.7386.9387.1587.157,579,500
27 Mar 202484.1987.0384.1086.9286.928,220,100
26 Mar 202483.5083.8783.0583.7083.704,806,700
25 Mar 202482.8183.4082.7283.2483.245,481,300
22 Mar 202483.7083.8682.9383.0883.085,181,300
21 Mar 202483.5783.9983.0983.4183.416,233,800
21 Mar 20240.69 Dividend
20 Mar 202483.7584.1883.5484.0483.354,191,700
19 Mar 202483.6984.1583.3084.1183.424,903,000
18 Mar 202483.8084.0683.3483.6682.974,783,800
15 Mar 202483.4484.0182.8283.5782.8817,081,800
14 Mar 202484.5284.7183.9984.3983.707,836,100
13 Mar 202486.0186.3584.7985.0884.385,908,200
12 Mar 202485.1586.0984.9085.7485.044,562,200
11 Mar 202484.5485.6384.5485.5084.805,539,000
08 Mar 202485.4886.2784.9285.1384.436,561,200
07 Mar 202486.0086.4384.6885.1584.456,177,600
06 Mar 202484.7385.8084.6085.5584.856,048,400
05 Mar 202485.4485.8484.3084.6083.915,073,700
04 Mar 202483.6085.1183.2485.0684.365,553,000
01 Mar 202483.4283.8582.6583.6082.914,266,600
29 Feb 202483.5383.7782.7983.3682.688,893,100
28 Feb 202483.6383.8383.2383.3682.684,755,300
27 Feb 202483.4684.1883.1483.8483.154,546,200
26 Feb 202485.5685.5683.4883.6782.985,974,100
23 Feb 202485.3385.9584.8685.6784.974,707,700
22 Feb 202485.7785.8784.4885.0684.369,824,900
21 Feb 202486.5386.5384.8485.9085.196,877,000
20 Feb 202486.9687.2282.5985.8585.1511,771,400
16 Feb 202484.4985.7484.1184.4283.7310,847,600
15 Feb 202483.8385.0183.7684.7284.024,867,900
14 Feb 202483.6784.3583.2483.6882.994,934,500
13 Feb 202484.5785.0083.1383.5982.907,579,400
12 Feb 202484.6385.3384.3885.0784.375,892,300
09 Feb 202486.0886.1684.4684.9984.298,843,400
08 Feb 202486.5586.7685.3986.1885.475,938,100
07 Feb 202488.0588.2587.0487.1686.444,740,100
06 Feb 202487.0887.8486.8787.7487.024,667,100
05 Feb 202487.5887.7886.7486.7586.044,083,400
02 Feb 202487.4688.1487.0687.6386.915,051,900
01 Feb 202487.3688.5486.7088.0987.374,320,000
31 Jan 202488.2989.1887.5287.5486.8210,357,900
30 Jan 202487.4687.5686.5186.9786.265,760,100
29 Jan 202486.3087.4886.1387.4486.727,144,700
26 Jan 202486.1986.6085.6386.5485.836,784,400
25 Jan 202485.2685.8384.6085.7985.095,557,800
24 Jan 202486.1886.3284.6784.7284.026,035,200
23 Jan 202486.8687.3685.6186.3485.635,060,300
22 Jan 202486.5987.3786.2886.4785.766,015,700
19 Jan 202486.2686.7185.7286.4985.784,819,000
18 Jan 202486.8587.1486.0886.2985.587,203,600
17 Jan 202486.2086.8285.6786.0585.346,956,000
16 Jan 202486.9687.1886.2586.5485.835,398,300
12 Jan 202487.6088.7387.2687.4286.705,969,000
11 Jan 202487.0987.2886.3687.0986.375,099,500
10 Jan 202486.5087.5386.3687.0886.374,980,800
09 Jan 202486.4388.0486.3086.6685.957,223,200
08 Jan 202484.8086.7284.3186.5785.867,867,100
05 Jan 202483.7185.0183.5284.5783.885,107,200
04 Jan 202483.1584.2282.9883.9383.245,622,000
03 Jan 202482.9483.7882.1483.2082.526,182,600
02 Jan 202482.1183.7981.9782.8482.165,425,800
29 Dec 202382.5382.9082.1482.3881.703,846,900
28 Dec 202382.2883.0482.2282.7382.053,297,000
27 Dec 202382.0882.4982.0482.4281.744,041,700
26 Dec 202381.9682.5281.6482.3081.622,954,800
22 Dec 202382.2582.7481.5481.9281.253,426,000
21 Dec 202380.8782.1080.8181.9681.297,440,600
20 Dec 202381.8181.8880.5780.6179.957,257,600
19 Dec 202382.1782.7881.7882.0781.405,060,900
19 Dec 20230.69 Dividend
18 Dec 202382.9683.4882.5883.0681.696,447,200
15 Dec 202383.0883.2982.3082.6181.2512,388,600
14 Dec 202382.7684.7382.6683.4382.069,680,600
13 Dec 202379.7281.9279.5081.9080.556,304,700
12 Dec 202380.0580.2279.2280.0878.765,263,300
11 Dec 202379.3380.0779.3379.7278.415,598,900
08 Dec 202379.6079.8579.2879.3578.046,240,900
07 Dec 202379.2179.7278.7479.5578.245,251,000
06 Dec 202378.8679.1478.4879.0477.745,319,600
05 Dec 202379.5579.6378.6678.8277.524,818,800
04 Dec 202379.5680.2379.4179.7678.456,206,400
01 Dec 202379.0980.0878.7679.9978.675,100,900
30 Nov 202378.9379.3178.2079.2777.976,219,300
29 Nov 202378.7579.7778.6178.8677.564,260,400
28 Nov 202378.9079.0578.4078.6377.344,972,200
27 Nov 202378.7779.3178.2479.0077.707,252,900
24 Nov 202378.2479.0478.2378.9777.673,310,900
22 Nov 202378.9079.3478.0178.3777.086,004,700
21 Nov 202377.5578.8277.1178.6277.3310,745,300
20 Nov 202375.3175.6474.6675.1673.928,670,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...