Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 88.98 | 89.59 | 88.91 | 89.36 | 89.36 | 4,482,700 |
| 10 Oct 2024 | 89.26 | 89.44 | 88.79 | 88.85 | 88.85 | 3,219,800 |
| 09 Oct 2024 | 87.96 | 88.44 | 87.67 | 88.35 | 88.35 | 2,773,500 |
| 08 Oct 2024 | 87.32 | 88.56 | 87.23 | 88.14 | 88.14 | 4,608,700 |
| 07 Oct 2024 | 87.86 | 87.98 | 86.88 | 87.04 | 87.04 | 3,794,500 |
| 04 Oct 2024 | 87.96 | 88.29 | 87.21 | 88.26 | 88.26 | 3,598,500 |
| 03 Oct 2024 | 89.02 | 89.24 | 87.66 | 87.77 | 87.77 | 3,435,000 |
| 02 Oct 2024 | 89.54 | 89.69 | 88.99 | 89.12 | 89.12 | 4,438,900 |
| 01 Oct 2024 | 90.25 | 90.35 | 89.21 | 90.00 | 90.00 | 4,907,100 |
| 30 Sept 2024 | 89.48 | 90.10 | 89.02 | 90.03 | 90.03 | 4,784,900 |
| 27 Sept 2024 | 89.36 | 90.02 | 89.11 | 89.32 | 89.32 | 5,232,500 |
| 27 Sept 2024 | 0.7 Dividend | |||||
| 26 Sept 2024 | 89.08 | 89.57 | 88.51 | 89.45 | 88.75 | 6,321,000 |
| 25 Sept 2024 | 90.17 | 90.40 | 89.19 | 89.39 | 88.69 | 3,944,400 |
| 24 Sept 2024 | 89.73 | 90.29 | 89.15 | 89.76 | 89.06 | 7,657,600 |
| 23 Sept 2024 | 89.54 | 90.05 | 89.01 | 89.86 | 89.16 | 6,324,400 |
| 20 Sept 2024 | 89.48 | 89.59 | 88.74 | 89.34 | 88.64 | 25,452,900 |
| 19 Sept 2024 | 88.69 | 89.95 | 88.55 | 89.47 | 88.77 | 9,374,600 |
| 18 Sept 2024 | 88.03 | 88.51 | 87.67 | 88.13 | 87.44 | 7,691,400 |
| 17 Sept 2024 | 90.00 | 90.24 | 88.04 | 88.63 | 87.94 | 7,012,300 |
| 16 Sept 2024 | 90.00 | 90.24 | 89.44 | 90.11 | 89.40 | 5,620,300 |
| 13 Sept 2024 | 90.06 | 90.52 | 89.89 | 90.00 | 89.30 | 5,209,400 |
| 12 Sept 2024 | 90.26 | 90.56 | 89.20 | 90.00 | 89.30 | 4,856,500 |
| 11 Sept 2024 | 90.67 | 90.67 | 88.82 | 90.35 | 89.64 | 5,805,800 |
| 10 Sept 2024 | 90.76 | 91.12 | 90.20 | 90.99 | 90.28 | 5,628,100 |
| 09 Sept 2024 | 90.00 | 91.15 | 89.88 | 90.62 | 89.91 | 8,643,000 |
| 06 Sept 2024 | 89.72 | 90.54 | 89.30 | 89.89 | 89.19 | 7,116,500 |
| 05 Sept 2024 | 91.16 | 91.18 | 89.10 | 89.39 | 88.69 | 7,007,400 |
| 04 Sept 2024 | 88.80 | 91.49 | 88.80 | 91.03 | 90.32 | 8,953,500 |
| 03 Sept 2024 | 88.27 | 89.36 | 88.07 | 88.96 | 88.26 | 4,745,300 |
| 30 Aug 2024 | 88.33 | 88.60 | 87.23 | 88.58 | 87.89 | 7,940,100 |
| 29 Aug 2024 | 88.89 | 88.94 | 88.02 | 88.19 | 87.50 | 5,024,400 |
| 28 Aug 2024 | 88.97 | 89.14 | 87.95 | 88.33 | 87.64 | 5,230,600 |
| 27 Aug 2024 | 89.56 | 89.72 | 88.08 | 88.80 | 88.11 | 4,174,700 |
| 26 Aug 2024 | 88.60 | 90.13 | 88.12 | 89.34 | 88.64 | 5,948,200 |
| 23 Aug 2024 | 88.26 | 88.50 | 87.71 | 88.35 | 87.66 | 4,843,500 |
| 22 Aug 2024 | 87.91 | 89.24 | 87.55 | 87.83 | 87.14 | 8,429,600 |
| 21 Aug 2024 | 85.93 | 87.57 | 85.87 | 87.54 | 86.85 | 10,608,300 |
| 20 Aug 2024 | 84.00 | 87.70 | 83.28 | 85.38 | 84.71 | 10,841,600 |
| 19 Aug 2024 | 84.68 | 85.29 | 84.49 | 84.82 | 84.16 | 7,492,800 |
| 16 Aug 2024 | 84.03 | 84.74 | 83.80 | 84.60 | 83.94 | 5,374,800 |
| 15 Aug 2024 | 82.56 | 84.03 | 82.17 | 83.65 | 83.00 | 6,743,500 |
| 14 Aug 2024 | 81.42 | 81.86 | 80.78 | 81.74 | 81.10 | 5,612,900 |
| 13 Aug 2024 | 81.41 | 82.37 | 81.11 | 82.27 | 81.63 | 3,704,800 |
| 12 Aug 2024 | 82.03 | 82.06 | 80.81 | 81.19 | 80.55 | 4,502,200 |
| 09 Aug 2024 | 82.28 | 82.40 | 81.50 | 82.04 | 81.40 | 3,094,300 |
| 08 Aug 2024 | 81.23 | 82.62 | 80.91 | 82.21 | 81.57 | 4,088,200 |
| 07 Aug 2024 | 80.81 | 82.74 | 80.55 | 81.09 | 80.46 | 5,596,600 |
| 06 Aug 2024 | 80.46 | 81.68 | 79.92 | 80.78 | 80.15 | 5,514,000 |
| 05 Aug 2024 | 80.82 | 81.81 | 80.21 | 80.33 | 79.70 | 7,503,200 |
| 02 Aug 2024 | 81.04 | 81.89 | 80.32 | 81.51 | 80.87 | 5,057,900 |
| 01 Aug 2024 | 80.69 | 81.09 | 79.38 | 80.49 | 79.86 | 4,873,100 |
| 31 Jul 2024 | 80.36 | 80.99 | 78.97 | 80.32 | 79.69 | 7,573,200 |
| 30 Jul 2024 | 79.72 | 81.00 | 79.70 | 80.81 | 80.18 | 6,568,400 |
| 29 Jul 2024 | 79.00 | 80.39 | 78.60 | 80.00 | 79.37 | 6,551,400 |
| 26 Jul 2024 | 78.62 | 79.45 | 78.32 | 78.70 | 78.08 | 4,574,700 |
| 25 Jul 2024 | 79.63 | 81.46 | 78.40 | 78.46 | 77.85 | 6,357,000 |
| 24 Jul 2024 | 79.58 | 80.36 | 78.93 | 79.97 | 79.34 | 5,658,500 |
| 23 Jul 2024 | 79.45 | 79.66 | 78.81 | 79.40 | 78.78 | 5,022,800 |
| 22 Jul 2024 | 79.55 | 80.08 | 79.08 | 79.30 | 78.68 | 5,904,400 |
| 19 Jul 2024 | 81.58 | 81.67 | 79.41 | 79.48 | 78.86 | 9,292,800 |
| 18 Jul 2024 | 80.45 | 83.63 | 80.08 | 81.21 | 80.57 | 8,427,800 |
| 17 Jul 2024 | 77.95 | 81.56 | 77.94 | 81.26 | 80.62 | 9,848,100 |
| 16 Jul 2024 | 77.04 | 78.20 | 76.68 | 78.10 | 77.49 | 6,811,000 |
| 15 Jul 2024 | 77.82 | 78.01 | 76.96 | 77.08 | 76.48 | 4,497,800 |
| 12 Jul 2024 | 78.20 | 78.66 | 77.82 | 77.95 | 77.34 | 5,661,400 |
| 11 Jul 2024 | 77.43 | 78.21 | 77.19 | 78.07 | 77.46 | 6,224,600 |
| 10 Jul 2024 | 76.84 | 77.09 | 76.33 | 77.06 | 76.46 | 6,736,300 |
| 09 Jul 2024 | 76.84 | 76.99 | 75.96 | 76.88 | 76.28 | 6,142,600 |
| 08 Jul 2024 | 77.43 | 77.60 | 76.58 | 76.84 | 76.24 | 5,606,500 |
| 05 Jul 2024 | 77.07 | 77.93 | 76.70 | 77.61 | 77.00 | 4,370,000 |
| 03 Jul 2024 | 77.32 | 77.75 | 77.08 | 77.17 | 76.57 | 2,838,400 |
| 02 Jul 2024 | 76.85 | 77.50 | 76.52 | 77.37 | 76.76 | 7,111,800 |
| 01 Jul 2024 | 78.40 | 79.38 | 76.93 | 77.12 | 76.52 | 7,111,800 |
| 28 Jun 2024 | 78.74 | 79.27 | 78.26 | 78.71 | 78.09 | 8,917,200 |
| 28 Jun 2024 | 0.7 Dividend | |||||
| 27 Jun 2024 | 80.00 | 80.07 | 78.71 | 79.33 | 78.01 | 8,044,800 |
| 26 Jun 2024 | 79.50 | 80.23 | 79.17 | 80.05 | 78.72 | 5,737,600 |
| 25 Jun 2024 | 81.19 | 81.24 | 79.71 | 80.41 | 79.08 | 5,327,200 |
| 24 Jun 2024 | 81.76 | 81.98 | 80.74 | 81.04 | 79.70 | 6,798,700 |
| 21 Jun 2024 | 80.17 | 81.71 | 79.93 | 81.64 | 80.29 | 11,096,000 |
| 20 Jun 2024 | 79.16 | 80.35 | 78.95 | 80.17 | 78.84 | 7,139,700 |
| 18 Jun 2024 | 79.92 | 80.35 | 79.17 | 79.75 | 78.43 | 7,011,900 |
| 17 Jun 2024 | 80.26 | 80.50 | 79.26 | 79.95 | 78.62 | 5,435,400 |
| 14 Jun 2024 | 81.15 | 81.54 | 80.52 | 81.04 | 79.70 | 3,689,000 |
| 13 Jun 2024 | 82.00 | 82.00 | 80.85 | 81.66 | 80.31 | 5,934,400 |
| 12 Jun 2024 | 82.27 | 82.93 | 81.92 | 82.23 | 80.87 | 5,549,100 |
| 11 Jun 2024 | 83.04 | 83.04 | 81.87 | 81.95 | 80.59 | 5,340,400 |
| 10 Jun 2024 | 83.72 | 83.95 | 82.61 | 83.14 | 81.76 | 4,966,500 |
| 07 Jun 2024 | 82.25 | 84.22 | 82.16 | 84.07 | 82.68 | 7,038,900 |
| 06 Jun 2024 | 82.43 | 82.97 | 81.86 | 82.34 | 80.97 | 7,366,600 |
| 05 Jun 2024 | 83.10 | 83.18 | 81.72 | 82.31 | 80.95 | 7,058,300 |
| 04 Jun 2024 | 81.78 | 83.38 | 81.51 | 83.27 | 81.89 | 6,331,200 |
| 03 Jun 2024 | 81.51 | 82.47 | 81.12 | 82.12 | 80.76 | 6,151,100 |
| 31 May 2024 | 80.72 | 81.48 | 80.62 | 81.37 | 80.02 | 11,406,000 |
| 30 May 2024 | 80.97 | 81.40 | 80.46 | 80.60 | 79.26 | 8,871,600 |
| 29 May 2024 | 81.34 | 81.94 | 80.75 | 81.49 | 80.14 | 7,910,500 |
| 28 May 2024 | 82.13 | 82.74 | 81.87 | 82.00 | 80.64 | 7,479,000 |
| 24 May 2024 | 80.99 | 82.35 | 80.88 | 82.29 | 80.93 | 8,732,300 |
| 23 May 2024 | 83.57 | 84.11 | 81.22 | 81.38 | 80.03 | 10,712,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.