New Zealand markets open in 9 hours 47 minutes

Medtronic plc (MDT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
89.89+0.50 (+0.56%)
At close: 04:00PM EDT
89.89 0.00 (0.00%)
After hours: 07:48PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202489.7290.5489.3089.8989.897,116,500
05 Sept 202491.1691.1889.1089.3989.397,007,400
04 Sept 202488.8091.4988.8091.0391.038,953,500
03 Sept 202488.2789.3688.0788.9688.964,745,300
30 Aug 202488.3388.6087.2388.5888.587,940,100
29 Aug 202488.8988.9488.0288.1988.195,024,400
28 Aug 202488.9789.1487.9588.3388.335,230,600
27 Aug 202489.5689.7288.0888.8088.804,174,700
26 Aug 202488.6090.1388.1289.3489.345,948,200
23 Aug 202488.2688.5087.7188.3588.354,843,500
22 Aug 202487.9189.2487.5587.8387.838,429,600
21 Aug 202485.9387.5785.8787.5487.5410,608,300
20 Aug 202484.0087.7083.2885.3885.3810,841,600
19 Aug 202484.6885.2984.4984.8284.827,492,800
16 Aug 202484.0384.7483.8084.6084.605,374,800
15 Aug 202482.5684.0382.1783.6583.656,743,500
14 Aug 202481.4281.8680.7881.7481.745,612,900
13 Aug 202481.4182.3781.1182.2782.273,704,800
12 Aug 202482.0382.0680.8181.1981.194,502,200
09 Aug 202482.2882.4081.5082.0482.043,094,300
08 Aug 202481.2382.6280.9182.2182.214,088,200
07 Aug 202480.8182.7480.5581.0981.095,596,600
06 Aug 202480.4681.6879.9280.7880.785,514,000
05 Aug 202480.8281.8180.2180.3380.337,503,200
02 Aug 202481.0481.8980.3281.5181.515,057,900
01 Aug 202480.6981.0979.3880.4980.494,873,100
31 Jul 202480.3680.9978.9780.3280.327,573,200
30 Jul 202479.7281.0079.7080.8180.816,568,400
29 Jul 202479.0080.3978.6080.0080.006,551,400
26 Jul 202478.6279.4578.3278.7078.704,574,700
25 Jul 202479.6381.4678.4078.4678.466,357,000
24 Jul 202479.5880.3678.9379.9779.975,658,500
23 Jul 202479.4579.6678.8179.4079.405,022,800
22 Jul 202479.5580.0879.0879.3079.305,904,400
19 Jul 202481.5881.6779.4179.4879.489,292,800
18 Jul 202480.4583.6380.0881.2181.218,427,800
17 Jul 202477.9581.5677.9481.2681.269,848,100
16 Jul 202477.0478.2076.6878.1078.106,811,000
15 Jul 202477.8278.0176.9677.0877.084,497,800
12 Jul 202478.2078.6677.8277.9577.955,661,400
11 Jul 202477.4378.2177.1978.0778.076,224,600
10 Jul 202476.8477.0976.3377.0677.066,736,300
09 Jul 202476.8476.9975.9676.8876.886,142,600
08 Jul 202477.4377.6076.5876.8476.845,606,500
05 Jul 202477.0777.9376.7077.6177.614,370,000
03 Jul 202477.3277.7577.0877.1777.172,838,400
02 Jul 202476.8577.5076.5277.3777.377,111,800
01 Jul 202478.4079.3876.9377.1277.127,111,800
28 Jun 202478.7479.2778.2678.7178.718,917,200
28 Jun 20240.7 Dividend
27 Jun 202480.0080.0778.7179.3378.638,044,800
26 Jun 202479.5080.2379.1780.0579.345,737,600
25 Jun 202481.1981.2479.7180.4179.705,327,200
24 Jun 202481.7681.9880.7481.0480.326,798,700
21 Jun 202480.1781.7179.9381.6480.9211,096,000
20 Jun 202479.1680.3578.9580.1779.467,139,700
18 Jun 202479.9280.3579.1779.7579.057,011,900
17 Jun 202480.2680.5079.2679.9579.245,435,400
14 Jun 202481.1581.5480.5281.0480.323,689,000
13 Jun 202482.0082.0080.8581.6680.945,934,400
12 Jun 202482.2782.9381.9282.2381.505,549,100
11 Jun 202483.0483.0481.8781.9581.235,340,400
10 Jun 202483.7283.9582.6183.1482.414,966,500
07 Jun 202482.2584.2282.1684.0783.337,038,900
06 Jun 202482.4382.9781.8682.3481.617,366,600
05 Jun 202483.1083.1881.7282.3181.587,058,300
04 Jun 202481.7883.3881.5183.2782.546,331,200
03 Jun 202481.5182.4781.1282.1281.406,151,100
31 May 202480.7281.4880.6281.3780.6511,406,000
30 May 202480.9781.4080.4680.6079.898,871,600
29 May 202481.3481.9480.7581.4980.777,910,500
28 May 202482.1382.7481.8782.0081.287,479,000
24 May 202480.9982.3580.8882.2981.568,732,300
23 May 202483.5784.1181.2281.3880.6610,712,300
22 May 202484.8885.9084.8885.7685.008,527,900
21 May 202484.5485.2984.5085.1784.424,131,600
20 May 202485.4285.8584.4584.5183.765,513,000
17 May 202485.8386.1785.1085.9285.168,236,300
16 May 202484.7485.7284.6185.6484.885,506,800
15 May 202484.6984.8983.6984.7283.976,227,200
14 May 202483.7384.6183.6284.3083.564,053,700
13 May 202483.1083.8583.0783.5282.784,950,800
10 May 202483.0083.0682.2882.8482.114,217,700
09 May 202481.6682.7881.5782.7682.035,545,600
08 May 202481.4882.0281.3781.5580.834,175,600
07 May 202482.1882.2881.6781.9081.184,939,700
06 May 202482.5282.5681.2681.7681.043,676,100
03 May 202481.0781.9281.0181.6980.974,987,200
02 May 202481.4481.7380.1380.9280.216,338,700
01 May 202479.9981.7379.9980.8980.185,366,100
30 Apr 202480.0280.6879.7680.2479.536,487,200
29 Apr 202479.6281.1279.5280.8680.156,029,700
26 Apr 202479.4079.8578.9579.7479.045,024,900
25 Apr 202480.0480.3578.7879.2578.555,624,100
24 Apr 202480.7780.8380.0180.3879.675,028,900
23 Apr 202480.9681.3480.6281.2980.575,296,200
22 Apr 202479.8780.9079.4080.5779.864,962,600
19 Apr 202479.5379.6479.0979.4878.786,756,900
18 Apr 202479.2579.3078.4379.1978.496,065,600
17 Apr 202479.4179.8578.9579.0878.385,640,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...