Canada markets close in 5 hours 3 minutes

Medtronic plc (MDT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
103.67+0.04 (+0.04%)
As of 10:57AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 29, 2020105.12105.00103.65103.67103.671,044,235
Sep. 28, 2020104.88105.39103.46103.63103.633,333,200
Sep. 25, 2020100.88103.65100.30103.16103.163,661,900
Sep. 24, 2020101.77102.17100.32101.27101.275,352,400
Sep. 24, 20200.58 Dividend
Sep. 23, 2020104.34104.78102.92102.98102.405,057,800
Sep. 22, 2020104.44105.19102.90104.35103.763,568,700
Sep. 21, 2020105.27105.70103.09104.80104.214,821,300
Sep. 18, 2020107.82109.24107.09107.60106.996,265,900
Sep. 17, 2020107.24107.89105.92107.81107.203,541,900
Sep. 16, 2020107.95108.56107.31107.49106.883,723,800
Sep. 15, 2020107.78108.69107.23107.57106.963,293,600
Sep. 14, 2020105.67107.64105.51106.97106.374,393,500
Sep. 11, 2020105.09105.49103.97104.77104.182,836,700
Sep. 10, 2020106.80107.14104.43104.78104.193,636,900
Sep. 09, 2020105.05107.35105.01106.66106.065,549,200
Sep. 08, 2020105.00105.55103.82104.58103.995,090,900
Sep. 04, 2020106.51107.75104.23105.74105.145,813,100
Sep. 03, 2020108.83109.16105.35106.15105.555,028,100
Sep. 02, 2020107.56109.15107.14108.78108.174,452,200
Sep. 01, 2020106.35107.53106.14107.52106.913,705,600
Aug. 31, 2020107.70108.72107.15107.47106.864,706,200
Aug. 28, 2020106.84108.20106.01107.86107.255,699,400
Aug. 27, 2020104.45107.20104.25106.86106.266,872,500
Aug. 26, 2020103.50104.59102.10104.08103.496,126,300
Aug. 25, 2020104.90105.88102.25102.59102.019,155,300
Aug. 24, 202099.82101.2999.38100.1399.575,265,400
Aug. 21, 202099.97100.0998.4498.7398.176,734,100
Aug. 20, 2020100.19100.7199.88100.2899.723,350,500
Aug. 19, 2020101.90102.18100.60100.82100.253,353,400
Aug. 18, 2020102.42102.83101.46101.56100.994,043,900
Aug. 17, 2020102.09103.19101.51101.86101.293,689,600
Aug. 14, 2020101.04102.04100.33100.71100.142,925,700
Aug. 13, 2020101.27101.88100.29101.29100.723,715,000
Aug. 12, 2020102.10102.75100.97102.09101.523,472,400
Aug. 11, 2020101.70102.49100.52100.72100.154,464,800
Aug. 10, 2020100.18100.5599.57100.3899.815,096,400
Aug. 07, 202096.73100.0996.60100.0599.494,476,900
Aug. 06, 202096.8297.7196.3196.7396.195,009,000
Aug. 05, 202096.8197.7796.6997.0296.473,651,500
Aug. 04, 202096.9097.5895.9796.2995.754,241,600
Aug. 03, 202096.9497.6595.9697.3396.783,708,100
Jul. 31, 202096.4296.5594.6496.4895.945,155,300
Jul. 30, 202097.2197.5195.3896.4795.933,830,000
Jul. 29, 202096.8399.4096.4598.7298.167,020,200
Jul. 28, 202096.1797.2195.7896.3595.814,325,500
Jul. 27, 202096.3197.2595.6796.4395.893,701,900
Jul. 24, 202096.4396.8895.8096.3595.814,071,900
Jul. 23, 202097.6197.6196.1896.5796.033,652,600
Jul. 22, 202096.7797.5696.3997.4996.943,618,000
Jul. 21, 202096.5298.0096.2196.8196.263,664,500
Jul. 20, 202098.2298.3195.6895.7395.194,081,800
Jul. 17, 202096.2498.9696.1198.5898.025,557,700
Jul. 16, 202096.6096.8395.2595.7595.214,123,800
Jul. 15, 202095.6198.2295.6197.1696.615,644,600
Jul. 14, 202092.7494.6791.9894.6594.125,421,900
Jul. 13, 202091.3194.6791.0492.7792.257,442,300
Jul. 10, 202089.6890.9789.3790.8190.304,933,900
Jul. 09, 202091.4491.7989.2290.1389.624,061,100
Jul. 08, 202091.6292.0190.6491.6191.093,956,300
Jul. 07, 202092.0793.0991.4591.6791.154,045,600
Jul. 06, 202094.1294.8292.5093.2192.694,366,400
Jul. 02, 202093.3194.4292.9793.1692.643,937,800
Jul. 01, 202091.7892.7391.4692.3291.804,328,700
Jun. 30, 202090.2092.1789.0191.7091.185,463,800
Jun. 29, 202089.4890.3088.4690.2689.755,241,600
Jun. 26, 202089.0089.6088.1988.7788.279,108,200
Jun. 25, 202088.2089.0887.6888.8688.365,671,100
Jun. 25, 20200.58 Dividend
Jun. 24, 202092.5192.6188.8788.9387.8510,928,600
Jun. 23, 202094.3895.1393.2993.3992.265,160,200
Jun. 22, 202093.0393.7291.6993.3392.205,370,200
Jun. 19, 202096.0496.3893.3493.9192.777,084,200
Jun. 18, 202094.7495.5793.9594.4393.293,692,600
Jun. 17, 202095.6596.4995.0095.4894.325,360,900
Jun. 16, 202096.5096.9094.6395.5594.396,500,100
Jun. 15, 202091.3794.0090.6893.6292.496,026,000
Jun. 12, 202093.8595.3091.7593.2192.087,333,400
Jun. 11, 202095.8595.9290.7990.8789.778,829,600
Jun. 10, 202099.2199.6797.1597.5596.376,098,300
Jun. 09, 2020102.01103.0699.0099.1197.915,622,500
Jun. 08, 2020101.72103.23100.86101.33100.106,929,600
Jun. 05, 202098.75103.0898.07102.04100.8010,060,400
Jun. 04, 202096.7597.6796.4296.9995.818,785,200
Jun. 03, 202097.5198.0496.9797.1095.927,508,900
Jun. 02, 202097.2097.6796.4797.2596.078,363,300
Jun. 01, 202097.7398.5096.9197.1195.934,860,000
May 29, 202099.1099.1096.2298.5897.398,961,700
May 28, 202097.5299.7397.2098.1496.955,444,200
May 27, 202097.4398.1494.9196.0094.846,163,700
May 26, 202097.5898.0994.8297.1595.977,086,300
May 22, 202095.5295.8892.7994.7293.576,518,300
May 21, 202095.1097.3094.0795.4194.257,021,400
May 20, 202097.8999.1996.9598.0896.894,270,900
May 19, 202099.0099.8896.9597.0395.854,801,700
May 18, 202096.82100.1596.5598.9097.707,047,500
May 15, 202092.9894.2392.0093.8992.758,591,500
May 14, 202092.2093.8889.6593.8292.686,355,800
May 13, 202095.0095.4392.9893.2892.157,111,000
May 12, 202099.1099.2695.1795.2094.054,411,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...