UK markets closed

Medtronic plc (MDT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.04-0.62 (-0.76%)
At close: 04:00PM EDT
81.04 0.00 (0.00%)
After hours: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202481.1581.5480.5281.0481.043,687,900
13 Jun 202482.0082.0080.8581.6681.665,934,400
12 Jun 202482.2782.9381.9282.2382.235,549,100
11 Jun 202483.0483.0481.8781.9581.955,340,400
10 Jun 202483.7283.9582.6183.1483.144,966,500
07 Jun 202482.2584.2282.1684.0784.077,038,900
06 Jun 202482.4382.9781.8682.3482.347,366,600
05 Jun 202483.1083.1881.7282.3182.317,058,300
04 Jun 202481.7883.3881.5183.2783.276,331,200
03 Jun 202481.5182.4781.1282.1282.126,151,100
31 May 202480.7281.4880.6281.3781.3711,406,000
30 May 202480.9781.4080.4680.6080.608,871,600
29 May 202481.3481.9480.7581.4981.497,910,500
28 May 202482.1382.7481.8782.0082.007,479,000
24 May 202480.9982.3580.8882.2982.298,732,300
23 May 202483.5784.1181.2281.3881.3810,712,300
22 May 202484.8885.9084.8885.7685.768,527,900
21 May 202484.5485.2984.5085.1785.174,131,600
20 May 202485.4285.8584.4584.5184.515,513,000
17 May 202485.8386.1785.1085.9285.928,236,300
16 May 202484.7485.7284.6185.6485.645,506,800
15 May 202484.6984.8983.6984.7284.726,227,200
14 May 202483.7384.6183.6284.3084.304,053,700
13 May 202483.1083.8583.0783.5283.524,950,800
10 May 202483.0083.0682.2882.8482.844,217,700
09 May 202481.6682.7881.5782.7682.765,545,600
08 May 202481.4882.0281.3781.5581.554,175,600
07 May 202482.1882.2881.6781.9081.904,939,700
06 May 202482.5282.5681.2681.7681.763,676,100
03 May 202481.0781.9281.0181.6981.694,987,200
02 May 202481.4481.7380.1380.9280.926,338,700
01 May 202479.9981.7379.9980.8980.895,366,100
30 Apr 202480.0280.6879.7680.2480.246,487,200
29 Apr 202479.6281.1279.5280.8680.866,029,700
26 Apr 202479.4079.8578.9579.7479.745,024,900
25 Apr 202480.0480.3578.7879.2579.255,624,100
24 Apr 202480.7780.8380.0180.3880.385,028,900
23 Apr 202480.9681.3480.6281.2981.295,296,200
22 Apr 202479.8780.9079.4080.5780.574,962,600
19 Apr 202479.5379.6479.0979.4879.486,756,900
18 Apr 202479.2579.3078.4379.1979.196,065,600
17 Apr 202479.4179.8578.9579.0879.085,640,100
16 Apr 202480.3480.4978.7979.2579.257,674,500
15 Apr 202480.9681.5079.8780.2380.237,500,200
12 Apr 202481.7481.7979.5680.1380.136,562,700
11 Apr 202482.9283.0682.1282.1782.175,241,200
10 Apr 202482.8583.2981.8382.3382.336,509,400
09 Apr 202483.3883.8383.0083.8083.805,681,100
08 Apr 202484.2684.3582.4882.9182.918,725,300
05 Apr 202483.4484.6883.1084.5684.564,935,800
04 Apr 202485.3485.4083.7583.9283.926,797,100
03 Apr 202485.4785.7384.7385.0085.005,887,400
02 Apr 202486.8686.9184.9585.2085.206,007,200
01 Apr 202486.8487.1886.4387.0287.024,727,300
28 Mar 202487.1087.7386.9387.1587.157,579,500
27 Mar 202484.1987.0384.1086.9286.928,220,100
26 Mar 202483.5083.8783.0583.7083.704,806,700
25 Mar 202482.8183.4082.7283.2483.245,481,300
22 Mar 202483.7083.8682.9383.0883.085,181,300
21 Mar 202483.5783.9983.0983.4183.416,233,800
21 Mar 20240.69 Dividend
20 Mar 202483.7584.1883.5484.0483.354,191,700
19 Mar 202483.6984.1583.3084.1183.424,903,000
18 Mar 202483.8084.0683.3483.6682.974,783,800
15 Mar 202483.4484.0182.8283.5782.8817,081,800
14 Mar 202484.5284.7183.9984.3983.707,836,100
13 Mar 202486.0186.3584.7985.0884.385,908,200
12 Mar 202485.1586.0984.9085.7485.044,562,200
11 Mar 202484.5485.6384.5485.5084.805,539,000
08 Mar 202485.4886.2784.9285.1384.436,561,200
07 Mar 202486.0086.4384.6885.1584.456,177,600
06 Mar 202484.7385.8084.6085.5584.856,048,400
05 Mar 202485.4485.8484.3084.6083.915,073,700
04 Mar 202483.6085.1183.2485.0684.365,553,000
01 Mar 202483.4283.8582.6583.6082.914,266,600
29 Feb 202483.5383.7782.7983.3682.688,893,100
28 Feb 202483.6383.8383.2383.3682.684,755,300
27 Feb 202483.4684.1883.1483.8483.154,546,200
26 Feb 202485.5685.5683.4883.6782.985,974,100
23 Feb 202485.3385.9584.8685.6784.974,707,700
22 Feb 202485.7785.8784.4885.0684.369,824,900
21 Feb 202486.5386.5384.8485.9085.196,877,000
20 Feb 202486.9687.2282.5985.8585.1511,771,400
16 Feb 202484.4985.7484.1184.4283.7310,847,600
15 Feb 202483.8385.0183.7684.7284.024,867,900
14 Feb 202483.6784.3583.2483.6882.994,934,500
13 Feb 202484.5785.0083.1383.5982.907,579,400
12 Feb 202484.6385.3384.3885.0784.375,892,300
09 Feb 202486.0886.1684.4684.9984.298,843,400
08 Feb 202486.5586.7685.3986.1885.475,938,100
07 Feb 202488.0588.2587.0487.1686.444,740,100
06 Feb 202487.0887.8486.8787.7487.024,667,100
05 Feb 202487.5887.7886.7486.7586.044,083,400
02 Feb 202487.4688.1487.0687.6386.915,051,900
01 Feb 202487.3688.5486.7088.0987.374,320,000
31 Jan 202488.2989.1887.5287.5486.8210,357,900
30 Jan 202487.4687.5686.5186.9786.265,760,100
29 Jan 202486.3087.4886.1387.4486.727,144,700
26 Jan 202486.1986.6085.6386.5485.836,784,400
25 Jan 202485.2685.8384.6085.7985.095,557,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...