Canada markets open in 7 hours 39 minutes

Medtronic plc (MDT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
94.91-0.40 (-0.42%)
At close: 04:00PM EDT
95.29 +0.38 (+0.40%)
After hours: 07:04PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202294.5595.2694.2894.9194.913,505,400
Aug 16, 202294.6195.5694.6195.3195.313,664,500
Aug 15, 202294.5695.4994.1095.2095.203,541,500
Aug 12, 202294.0594.8493.9094.8294.828,837,500
Aug 11, 202294.7494.9793.8594.0494.045,907,500
Aug 10, 202294.0094.3693.6494.1794.174,369,500
Aug 09, 202293.5593.9792.9193.1093.102,945,000
Aug 08, 202293.6594.3993.4893.5893.583,649,700
Aug 05, 202292.8993.3892.5493.2893.283,332,700
Aug 04, 202293.7894.1592.9893.2193.213,390,400
Aug 03, 202293.2894.1492.8193.7793.773,489,100
Aug 02, 202293.0394.1492.6793.2193.214,049,200
Aug 01, 202291.8393.2891.3593.0893.084,711,600
Jul 29, 202293.0493.4592.2692.5292.526,870,900
Jul 28, 202293.4694.0592.4993.4793.474,726,100
Jul 27, 202292.6693.5392.5093.2293.225,933,200
Jul 26, 202291.0892.2290.7191.9091.905,163,000
Jul 25, 202290.9891.5290.4690.7590.753,723,200
Jul 22, 202290.5591.6289.9990.7290.723,466,500
Jul 21, 202289.6790.5589.1690.2690.264,607,000
Jul 20, 202290.0390.3288.5089.2389.236,264,200
Jul 19, 202288.7690.4288.7690.3390.334,654,800
Jul 18, 202289.5689.7887.7187.9087.904,264,700
Jul 15, 202288.8189.2988.0789.1289.125,588,000
Jul 14, 202287.0887.6786.7087.5187.513,843,300
Jul 13, 202287.6688.6086.8187.9187.914,244,200
Jul 12, 202288.8089.9988.3888.6988.696,200,500
Jul 11, 202288.6689.3288.1788.9588.953,345,200
Jul 08, 202289.6290.4189.2389.4889.483,997,900
Jul 07, 202289.3789.7088.7089.5089.505,581,100
Jul 06, 202290.0490.4889.1089.6289.628,061,900
Jul 05, 202290.5390.8488.8190.4990.493,590,400
Jul 01, 202289.7691.5489.0691.3891.383,985,100
Jun 30, 202289.4290.8288.9189.7589.755,206,500
Jun 29, 202289.8990.5589.0790.4290.424,072,800
Jun 28, 202290.8691.9689.1289.2089.204,166,900
Jun 27, 202290.3691.2089.8890.4790.477,237,200
Jun 24, 202289.3590.5188.2590.2290.227,131,800
Jun 23, 202288.3789.6188.1688.6788.676,823,300
Jun 23, 20220.68 Dividend
Jun 22, 202288.1889.8988.0589.2588.577,458,400
Jun 21, 202289.6589.7588.1188.7188.036,520,400
Jun 17, 202288.2789.5187.7188.2287.558,299,300
Jun 16, 202287.5088.0686.9587.4086.736,729,900
Jun 15, 202289.2190.3488.4489.3588.675,236,200
Jun 14, 202290.0490.3187.6988.4887.817,521,900
Jun 13, 202290.5091.8089.7490.1789.488,502,400
Jun 10, 202291.8793.7891.0192.7492.036,723,500
Jun 09, 202295.0095.4793.1793.2092.495,974,800
Jun 08, 202296.2896.7995.8196.0495.315,665,500
Jun 07, 202295.1196.5594.5796.4795.735,929,000
Jun 06, 202296.2596.8695.1995.4994.765,432,500
Jun 03, 202298.7798.7795.3895.4894.759,097,000
Jun 02, 202297.8698.9096.1298.5097.756,794,700
Jun 01, 2022100.28100.3296.3897.7897.046,493,700
May 31, 202298.34100.6298.22100.1599.3911,330,500
May 27, 202299.1399.1896.8699.0898.3313,358,600
May 26, 202298.75101.3998.1899.4498.6812,674,300
May 25, 2022105.26106.06104.34105.54104.745,495,100
May 24, 2022104.14105.73103.76105.59104.794,381,900
May 23, 2022103.83104.44102.50104.26103.474,134,300
May 20, 2022103.53103.74100.42102.53101.755,335,800
May 19, 2022102.23103.25101.25102.75101.974,230,400
May 18, 2022105.14105.90103.25103.57102.784,133,800
May 17, 2022105.27106.33104.99106.26105.453,168,200
May 16, 2022102.00104.33102.00103.81103.023,751,200
May 13, 2022102.36103.03101.80102.67101.893,525,900
May 12, 202299.96101.4099.49101.11100.344,434,700
May 11, 2022100.46102.46100.24100.6599.884,113,400
May 10, 2022100.78101.3398.79100.3199.555,638,900
May 09, 2022102.28102.3299.2199.5898.826,593,300
May 06, 2022103.97104.83102.72103.45102.665,496,400
May 05, 2022104.50105.67103.47104.55103.753,945,400
May 04, 2022103.09106.20102.48105.83105.024,258,100
May 03, 2022103.43104.19102.66103.11102.323,841,500
May 02, 2022105.17105.56101.26103.14102.356,104,000
Apr 29, 2022106.63106.63104.12104.36103.565,206,000
Apr 28, 2022107.28107.64105.35107.15106.335,063,200
Apr 27, 2022106.78108.25106.19106.63105.824,757,700
Apr 26, 2022107.85109.42106.76106.78105.975,251,200
Apr 25, 2022107.44109.67106.88109.48108.655,498,200
Apr 22, 2022111.75111.82107.70107.80106.986,351,500
Apr 21, 2022114.00114.31113.03113.09112.235,859,300
Apr 20, 2022110.79113.49110.79113.00112.145,477,700
Apr 19, 2022108.65111.66108.49110.22109.389,780,300
Apr 18, 2022108.53109.25107.54108.08107.263,418,000
Apr 14, 2022110.83111.11108.91109.02108.196,665,800
Apr 13, 2022109.66110.68109.62110.46109.624,791,500
Apr 12, 2022111.67112.22110.15110.58109.744,733,900
Apr 11, 2022112.36112.74111.35111.52110.673,407,100
Apr 08, 2022112.06113.11111.27112.47111.615,230,500
Apr 07, 2022111.48113.12110.89112.33111.476,668,600
Apr 06, 2022109.73112.03109.00111.72110.875,560,700
Apr 05, 2022110.55111.85110.17110.50109.665,496,100
Apr 04, 2022112.00112.16110.41110.88110.045,099,200
Apr 01, 2022111.35112.66110.84112.52111.664,479,100
Mar 31, 2022111.27112.49110.90110.95110.106,899,800
Mar 30, 2022111.93112.52111.26111.56110.714,694,900
Mar 29, 2022111.00112.47110.69112.38111.528,862,200
Mar 28, 2022108.94110.01108.15109.93109.095,688,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...