Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 79.53 | 79.64 | 79.11 | 79.29 | 79.29 | 3,399,316 |
| 18 Apr 2024 | 79.25 | 79.30 | 78.43 | 79.19 | 79.19 | 6,065,600 |
| 17 Apr 2024 | 79.41 | 79.85 | 78.95 | 79.08 | 79.08 | 5,640,100 |
| 16 Apr 2024 | 80.34 | 80.49 | 78.79 | 79.25 | 79.25 | 7,674,500 |
| 15 Apr 2024 | 80.96 | 81.50 | 79.87 | 80.23 | 80.23 | 7,500,200 |
| 12 Apr 2024 | 81.74 | 81.79 | 79.56 | 80.13 | 80.13 | 6,562,700 |
| 11 Apr 2024 | 82.92 | 83.06 | 82.12 | 82.17 | 82.17 | 5,241,200 |
| 10 Apr 2024 | 82.85 | 83.29 | 81.83 | 82.33 | 82.33 | 6,509,400 |
| 09 Apr 2024 | 83.38 | 83.83 | 83.00 | 83.80 | 83.80 | 5,681,100 |
| 08 Apr 2024 | 84.26 | 84.35 | 82.48 | 82.91 | 82.91 | 8,725,300 |
| 05 Apr 2024 | 83.44 | 84.68 | 83.10 | 84.56 | 84.56 | 4,935,800 |
| 04 Apr 2024 | 85.34 | 85.40 | 83.75 | 83.92 | 83.92 | 6,797,100 |
| 03 Apr 2024 | 85.47 | 85.73 | 84.73 | 85.00 | 85.00 | 5,887,400 |
| 02 Apr 2024 | 86.86 | 86.91 | 84.95 | 85.20 | 85.20 | 6,007,200 |
| 01 Apr 2024 | 86.84 | 87.18 | 86.43 | 87.02 | 87.02 | 4,727,300 |
| 28 Mar 2024 | 87.10 | 87.73 | 86.93 | 87.15 | 87.15 | 7,579,500 |
| 27 Mar 2024 | 84.19 | 87.03 | 84.10 | 86.92 | 86.92 | 8,220,100 |
| 26 Mar 2024 | 83.50 | 83.87 | 83.05 | 83.70 | 83.70 | 4,806,700 |
| 25 Mar 2024 | 82.81 | 83.40 | 82.72 | 83.24 | 83.24 | 5,481,300 |
| 22 Mar 2024 | 83.70 | 83.86 | 82.93 | 83.08 | 83.08 | 5,181,300 |
| 21 Mar 2024 | 83.57 | 83.99 | 83.09 | 83.41 | 83.41 | 6,233,800 |
| 21 Mar 2024 | 0.69 Dividend | |||||
| 20 Mar 2024 | 83.75 | 84.18 | 83.54 | 84.04 | 83.35 | 4,191,700 |
| 19 Mar 2024 | 83.69 | 84.15 | 83.30 | 84.11 | 83.42 | 4,903,000 |
| 18 Mar 2024 | 83.80 | 84.06 | 83.34 | 83.66 | 82.97 | 4,783,800 |
| 15 Mar 2024 | 83.44 | 84.01 | 82.82 | 83.57 | 82.88 | 17,081,800 |
| 14 Mar 2024 | 84.52 | 84.71 | 83.99 | 84.39 | 83.70 | 7,836,100 |
| 13 Mar 2024 | 86.01 | 86.35 | 84.79 | 85.08 | 84.38 | 5,908,200 |
| 12 Mar 2024 | 85.15 | 86.09 | 84.90 | 85.74 | 85.04 | 4,562,200 |
| 11 Mar 2024 | 84.54 | 85.63 | 84.54 | 85.50 | 84.80 | 5,539,000 |
| 08 Mar 2024 | 85.48 | 86.27 | 84.92 | 85.13 | 84.43 | 6,561,200 |
| 07 Mar 2024 | 86.00 | 86.43 | 84.68 | 85.15 | 84.45 | 6,177,600 |
| 06 Mar 2024 | 84.73 | 85.80 | 84.60 | 85.55 | 84.85 | 6,048,400 |
| 05 Mar 2024 | 85.44 | 85.84 | 84.30 | 84.60 | 83.91 | 5,073,700 |
| 04 Mar 2024 | 83.60 | 85.11 | 83.24 | 85.06 | 84.36 | 5,553,000 |
| 01 Mar 2024 | 83.42 | 83.85 | 82.65 | 83.60 | 82.91 | 4,266,600 |
| 29 Feb 2024 | 83.53 | 83.77 | 82.79 | 83.36 | 82.68 | 8,893,100 |
| 28 Feb 2024 | 83.63 | 83.83 | 83.23 | 83.36 | 82.68 | 4,755,300 |
| 27 Feb 2024 | 83.46 | 84.18 | 83.14 | 83.84 | 83.15 | 4,546,200 |
| 26 Feb 2024 | 85.56 | 85.56 | 83.48 | 83.67 | 82.98 | 5,974,100 |
| 23 Feb 2024 | 85.33 | 85.95 | 84.86 | 85.67 | 84.97 | 4,707,700 |
| 22 Feb 2024 | 85.77 | 85.87 | 84.48 | 85.06 | 84.36 | 9,824,900 |
| 21 Feb 2024 | 86.53 | 86.53 | 84.84 | 85.90 | 85.19 | 6,877,000 |
| 20 Feb 2024 | 86.96 | 87.22 | 82.59 | 85.85 | 85.15 | 11,771,400 |
| 16 Feb 2024 | 84.49 | 85.74 | 84.11 | 84.42 | 83.73 | 10,847,600 |
| 15 Feb 2024 | 83.83 | 85.01 | 83.76 | 84.72 | 84.02 | 4,867,900 |
| 14 Feb 2024 | 83.67 | 84.35 | 83.24 | 83.68 | 82.99 | 4,934,500 |
| 13 Feb 2024 | 84.57 | 85.00 | 83.13 | 83.59 | 82.90 | 7,579,400 |
| 12 Feb 2024 | 84.63 | 85.33 | 84.38 | 85.07 | 84.37 | 5,892,300 |
| 09 Feb 2024 | 86.08 | 86.16 | 84.46 | 84.99 | 84.29 | 8,843,400 |
| 08 Feb 2024 | 86.55 | 86.76 | 85.39 | 86.18 | 85.47 | 5,938,100 |
| 07 Feb 2024 | 88.05 | 88.25 | 87.04 | 87.16 | 86.44 | 4,740,100 |
| 06 Feb 2024 | 87.08 | 87.84 | 86.87 | 87.74 | 87.02 | 4,667,100 |
| 05 Feb 2024 | 87.58 | 87.78 | 86.74 | 86.75 | 86.04 | 4,083,400 |
| 02 Feb 2024 | 87.46 | 88.14 | 87.06 | 87.63 | 86.91 | 5,051,900 |
| 01 Feb 2024 | 87.36 | 88.54 | 86.70 | 88.09 | 87.37 | 4,320,000 |
| 31 Jan 2024 | 88.29 | 89.18 | 87.52 | 87.54 | 86.82 | 10,357,900 |
| 30 Jan 2024 | 87.46 | 87.56 | 86.51 | 86.97 | 86.26 | 5,760,100 |
| 29 Jan 2024 | 86.30 | 87.48 | 86.13 | 87.44 | 86.72 | 7,144,700 |
| 26 Jan 2024 | 86.19 | 86.60 | 85.63 | 86.54 | 85.83 | 6,784,400 |
| 25 Jan 2024 | 85.26 | 85.83 | 84.60 | 85.79 | 85.09 | 5,557,800 |
| 24 Jan 2024 | 86.18 | 86.32 | 84.67 | 84.72 | 84.02 | 6,035,200 |
| 23 Jan 2024 | 86.86 | 87.36 | 85.61 | 86.34 | 85.63 | 5,060,300 |
| 22 Jan 2024 | 86.59 | 87.37 | 86.28 | 86.47 | 85.76 | 6,015,700 |
| 19 Jan 2024 | 86.26 | 86.71 | 85.72 | 86.49 | 85.78 | 4,819,000 |
| 18 Jan 2024 | 86.85 | 87.14 | 86.08 | 86.29 | 85.58 | 7,203,600 |
| 17 Jan 2024 | 86.20 | 86.82 | 85.67 | 86.05 | 85.34 | 6,956,000 |
| 16 Jan 2024 | 86.96 | 87.18 | 86.25 | 86.54 | 85.83 | 5,398,300 |
| 12 Jan 2024 | 87.60 | 88.73 | 87.26 | 87.42 | 86.70 | 5,969,000 |
| 11 Jan 2024 | 87.09 | 87.28 | 86.36 | 87.09 | 86.37 | 5,099,500 |
| 10 Jan 2024 | 86.50 | 87.53 | 86.36 | 87.08 | 86.37 | 4,980,800 |
| 09 Jan 2024 | 86.43 | 88.04 | 86.30 | 86.66 | 85.95 | 7,223,200 |
| 08 Jan 2024 | 84.80 | 86.72 | 84.31 | 86.57 | 85.86 | 7,867,100 |
| 05 Jan 2024 | 83.71 | 85.01 | 83.52 | 84.57 | 83.88 | 5,107,200 |
| 04 Jan 2024 | 83.15 | 84.22 | 82.98 | 83.93 | 83.24 | 5,622,000 |
| 03 Jan 2024 | 82.94 | 83.78 | 82.14 | 83.20 | 82.52 | 6,182,600 |
| 02 Jan 2024 | 82.11 | 83.79 | 81.97 | 82.84 | 82.16 | 5,425,800 |
| 29 Dec 2023 | 82.53 | 82.90 | 82.14 | 82.38 | 81.70 | 3,846,900 |
| 28 Dec 2023 | 82.28 | 83.04 | 82.22 | 82.73 | 82.05 | 3,297,000 |
| 27 Dec 2023 | 82.08 | 82.49 | 82.04 | 82.42 | 81.74 | 4,041,700 |
| 26 Dec 2023 | 81.96 | 82.52 | 81.64 | 82.30 | 81.62 | 2,954,800 |
| 22 Dec 2023 | 82.25 | 82.74 | 81.54 | 81.92 | 81.25 | 3,426,000 |
| 21 Dec 2023 | 80.87 | 82.10 | 80.81 | 81.96 | 81.29 | 7,440,600 |
| 20 Dec 2023 | 81.81 | 81.88 | 80.57 | 80.61 | 79.95 | 7,257,600 |
| 19 Dec 2023 | 82.17 | 82.78 | 81.78 | 82.07 | 81.40 | 5,060,900 |
| 19 Dec 2023 | 0.69 Dividend | |||||
| 18 Dec 2023 | 82.96 | 83.48 | 82.58 | 83.06 | 81.69 | 6,447,200 |
| 15 Dec 2023 | 83.08 | 83.29 | 82.30 | 82.61 | 81.25 | 12,388,600 |
| 14 Dec 2023 | 82.76 | 84.73 | 82.66 | 83.43 | 82.06 | 9,680,600 |
| 13 Dec 2023 | 79.72 | 81.92 | 79.50 | 81.90 | 80.55 | 6,304,700 |
| 12 Dec 2023 | 80.05 | 80.22 | 79.22 | 80.08 | 78.76 | 5,263,300 |
| 11 Dec 2023 | 79.33 | 80.07 | 79.33 | 79.72 | 78.41 | 5,598,900 |
| 08 Dec 2023 | 79.60 | 79.85 | 79.28 | 79.35 | 78.04 | 6,240,900 |
| 07 Dec 2023 | 79.21 | 79.72 | 78.74 | 79.55 | 78.24 | 5,251,000 |
| 06 Dec 2023 | 78.86 | 79.14 | 78.48 | 79.04 | 77.74 | 5,319,600 |
| 05 Dec 2023 | 79.55 | 79.63 | 78.66 | 78.82 | 77.52 | 4,818,800 |
| 04 Dec 2023 | 79.56 | 80.23 | 79.41 | 79.76 | 78.45 | 6,206,400 |
| 01 Dec 2023 | 79.09 | 80.08 | 78.76 | 79.99 | 78.67 | 5,100,900 |
| 30 Nov 2023 | 78.93 | 79.31 | 78.20 | 79.27 | 77.97 | 6,219,300 |
| 29 Nov 2023 | 78.75 | 79.77 | 78.61 | 78.86 | 77.56 | 4,260,400 |
| *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.