Canada markets open in 3 hours 59 minutes

Medtronic plc (MDT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
91.38+1.63 (+1.82%)
At close: 04:00PM EDT
91.40 +0.02 (+0.02%)
After hours: 07:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202289.7691.5489.0691.3891.383,984,100
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, 202288.2789.5187.7188.2287.558,256,000
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, 202298.7798.7795.3895.4894.759,096,000
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
Mar 25, 2022106.87108.48106.78108.46107.635,597,200
Mar 24, 2022106.20106.55105.18106.35105.545,660,500
Mar 24, 20220.63 Dividend
Mar 23, 2022108.33108.90105.71106.16104.737,002,600
Mar 22, 2022109.02109.55108.77108.97107.505,601,800
Mar 21, 2022109.04110.60108.09108.75107.288,206,100
Mar 18, 2022109.73110.39108.48110.18108.6916,292,800
Mar 17, 2022107.00109.79106.66109.74108.265,693,400
Mar 16, 2022105.97107.38105.40107.30105.855,255,000
Mar 15, 2022103.97105.55103.74105.40103.985,017,900
Mar 14, 2022104.47105.07102.84103.22101.834,175,500
Mar 11, 2022105.41106.05103.60103.82102.425,149,800
Mar 10, 2022102.82104.64102.40104.46103.055,146,900
Mar 09, 2022106.04106.67103.35103.58102.189,962,000
Mar 08, 2022106.32106.98104.04104.09102.687,482,700
Mar 07, 2022107.75108.14106.44106.64105.206,556,600
Mar 04, 2022106.04108.54105.92108.31106.855,186,200
Mar 03, 2022107.01108.49106.35107.65106.206,480,000
Mar 02, 2022105.09106.98104.83106.38104.945,919,300
Mar 01, 2022104.60105.12102.82103.66102.264,543,400
Feb 28, 2022104.33105.44103.60104.99103.575,780,600
Feb 25, 2022103.63105.91103.04105.84104.416,969,200
Feb 24, 2022100.97103.49100.07103.33101.937,617,300
Feb 23, 2022104.24104.50102.55103.03101.646,454,100
Feb 22, 2022100.45104.68100.30103.72102.329,609,800
Feb 18, 2022101.50102.02100.29100.5899.228,364,700
Feb 17, 2022102.25103.00101.39101.70100.335,551,600
Feb 16, 2022103.07103.52101.61103.15101.767,499,400
Feb 15, 2022103.37104.80103.01103.91102.515,325,500
Feb 14, 2022103.24103.39101.69102.31100.937,079,900
Feb 11, 2022104.69105.83102.63102.99101.605,859,000
Feb 10, 2022105.53106.77104.54104.88103.466,516,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...