UK markets closed

Medtronic plc (MDT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.82+0.78 (+0.83%)
At close: 04:00PM EDT
94.80 -0.02 (-0.02%)
After hours: 07:45PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202294.0594.8493.9094.8294.828,837,500
11 Aug 202294.7494.9793.8594.0494.045,907,500
10 Aug 202294.0094.3693.6494.1794.174,369,500
09 Aug 202293.5593.9792.9193.1093.102,945,000
08 Aug 202293.6594.3993.4893.5893.583,649,700
05 Aug 202292.8993.3892.5493.2893.283,332,700
04 Aug 202293.7894.1592.9893.2193.213,390,400
03 Aug 202293.2894.1492.8193.7793.773,489,100
02 Aug 202293.0394.1492.6793.2193.214,049,200
01 Aug 202291.8393.2891.3593.0893.084,711,600
29 Jul 202293.0493.4592.2692.5292.526,870,900
28 Jul 202293.4694.0592.4993.4793.474,726,100
27 Jul 202292.6693.5392.5093.2293.225,933,200
26 Jul 202291.0892.2290.7191.9091.905,163,000
25 Jul 202290.9891.5290.4690.7590.753,723,200
22 Jul 202290.5591.6289.9990.7290.723,466,500
21 Jul 202289.6790.5589.1690.2690.264,607,000
20 Jul 202290.0390.3288.5089.2389.236,264,200
19 Jul 202288.7690.4288.7690.3390.334,654,800
18 Jul 202289.5689.7887.7187.9087.904,264,700
15 Jul 202288.8189.2988.0789.1289.125,588,000
14 Jul 202287.0887.6786.7087.5187.513,843,300
13 Jul 202287.6688.6086.8187.9187.914,244,200
12 Jul 202288.8089.9988.3888.6988.696,200,500
11 Jul 202288.6689.3288.1788.9588.953,345,200
08 Jul 202289.6290.4189.2389.4889.483,997,900
07 Jul 202289.3789.7088.7089.5089.505,581,100
06 Jul 202290.0490.4889.1089.6289.628,061,900
05 Jul 202290.5390.8488.8190.4990.493,590,400
01 Jul 202289.7691.5489.0691.3891.383,985,100
30 Jun 202289.4290.8288.9189.7589.755,206,500
29 Jun 202289.8990.5589.0790.4290.424,072,800
28 Jun 202290.8691.9689.1289.2089.204,166,900
27 Jun 202290.3691.2089.8890.4790.477,237,200
24 Jun 202289.3590.5188.2590.2290.227,131,800
23 Jun 202288.3789.6188.1688.6788.676,823,300
23 Jun 20220.68 Dividend
22 Jun 202288.1889.8988.0589.2588.577,458,400
21 Jun 202289.6589.7588.1188.7188.036,520,400
17 Jun 202288.2789.5187.7188.2287.558,299,300
16 Jun 202287.5088.0686.9587.4086.736,729,900
15 Jun 202289.2190.3488.4489.3588.675,236,200
14 Jun 202290.0490.3187.6988.4887.817,521,900
13 Jun 202290.5091.8089.7490.1789.488,502,400
10 Jun 202291.8793.7891.0192.7492.036,723,500
09 Jun 202295.0095.4793.1793.2092.495,974,800
08 Jun 202296.2896.7995.8196.0495.315,665,500
07 Jun 202295.1196.5594.5796.4795.735,929,000
06 Jun 202296.2596.8695.1995.4994.765,432,500
03 Jun 202298.7798.7795.3895.4894.759,097,000
02 Jun 202297.8698.9096.1298.5097.756,794,700
01 Jun 2022100.28100.3296.3897.7897.046,493,700
31 May 202298.34100.6298.22100.1599.3911,330,500
27 May 202299.1399.1896.8699.0898.3313,358,600
26 May 202298.75101.3998.1899.4498.6812,674,300
25 May 2022105.26106.06104.34105.54104.745,495,100
24 May 2022104.14105.73103.76105.59104.794,381,900
23 May 2022103.83104.44102.50104.26103.474,134,300
20 May 2022103.53103.74100.42102.53101.755,335,800
19 May 2022102.23103.25101.25102.75101.974,230,400
18 May 2022105.14105.90103.25103.57102.784,133,800
17 May 2022105.27106.33104.99106.26105.453,168,200
16 May 2022102.00104.33102.00103.81103.023,751,200
13 May 2022102.36103.03101.80102.67101.893,525,900
12 May 202299.96101.4099.49101.11100.344,434,700
11 May 2022100.46102.46100.24100.6599.884,113,400
10 May 2022100.78101.3398.79100.3199.555,638,900
09 May 2022102.28102.3299.2199.5898.826,593,300
06 May 2022103.97104.83102.72103.45102.665,496,400
05 May 2022104.50105.67103.47104.55103.753,945,400
04 May 2022103.09106.20102.48105.83105.024,258,100
03 May 2022103.43104.19102.66103.11102.323,841,500
02 May 2022105.17105.56101.26103.14102.356,104,000
29 Apr 2022106.63106.63104.12104.36103.565,206,000
28 Apr 2022107.28107.64105.35107.15106.335,063,200
27 Apr 2022106.78108.25106.19106.63105.824,757,700
26 Apr 2022107.85109.42106.76106.78105.975,251,200
25 Apr 2022107.44109.67106.88109.48108.655,498,200
22 Apr 2022111.75111.82107.70107.80106.986,351,500
21 Apr 2022114.00114.31113.03113.09112.235,859,300
20 Apr 2022110.79113.49110.79113.00112.145,477,700
19 Apr 2022108.65111.66108.49110.22109.389,780,300
18 Apr 2022108.53109.25107.54108.08107.263,418,000
14 Apr 2022110.83111.11108.91109.02108.196,665,800
13 Apr 2022109.66110.68109.62110.46109.624,791,500
12 Apr 2022111.67112.22110.15110.58109.744,733,900
11 Apr 2022112.36112.74111.35111.52110.673,407,100
08 Apr 2022112.06113.11111.27112.47111.615,230,500
07 Apr 2022111.48113.12110.89112.33111.476,668,600
06 Apr 2022109.73112.03109.00111.72110.875,560,700
05 Apr 2022110.55111.85110.17110.50109.665,496,100
04 Apr 2022112.00112.16110.41110.88110.045,099,200
01 Apr 2022111.35112.66110.84112.52111.664,479,100
31 Mar 2022111.27112.49110.90110.95110.106,899,800
30 Mar 2022111.93112.52111.26111.56110.714,694,900
29 Mar 2022111.00112.47110.69112.38111.528,862,200
28 Mar 2022108.94110.01108.15109.93109.095,688,000
25 Mar 2022106.87108.48106.78108.46107.635,597,200
24 Mar 2022106.20106.55105.18106.35105.545,660,500
24 Mar 20220.63 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...