UK markets closed

Medtronic plc (MDT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
123.23-1.98 (-1.58%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021123.59124.36123.19123.23123.235,820,600
17 Jun 2021124.38125.39124.05125.21125.213,837,400
16 Jun 2021125.26125.54124.09125.02125.024,678,100
15 Jun 2021124.47125.36123.95125.17125.174,381,800
14 Jun 2021124.32124.32122.96124.15124.153,434,900
11 Jun 2021124.88124.90123.17123.78123.786,245,200
10 Jun 2021124.01124.93123.67124.74124.743,514,200
09 Jun 2021122.18123.23121.98123.11123.113,880,100
08 Jun 2021124.63124.75120.53121.80121.806,380,300
07 Jun 2021124.39125.14123.88123.96123.965,765,700
04 Jun 2021123.62124.39123.24123.85123.854,037,300
03 Jun 2021123.37123.63122.28123.07123.074,763,000
02 Jun 2021124.64124.99123.48123.80123.806,011,200
01 Jun 2021128.07128.12124.69124.79124.795,643,900
28 May 2021126.65128.04126.37126.59126.595,530,000
27 May 2021124.56127.61124.00125.15125.159,866,400
26 May 2021127.52128.24125.31126.27126.276,450,200
25 May 2021128.55129.15128.07128.40128.403,854,900
24 May 2021128.09128.67127.70128.10128.103,826,900
21 May 2021127.30128.57127.16127.29127.293,647,600
20 May 2021125.45127.28125.31126.70126.703,385,000
19 May 2021125.10125.89124.40125.67125.674,608,900
18 May 2021125.48127.14125.48125.85125.854,232,700
17 May 2021125.45126.13125.06125.53125.533,008,000
14 May 2021124.79125.64124.57125.27125.273,687,600
13 May 2021123.38124.99123.31124.19124.193,261,800
12 May 2021124.39124.90122.86123.12123.124,796,300
11 May 2021126.30126.74124.44125.22125.223,501,400
10 May 2021127.00128.04126.83126.90126.903,866,400
07 May 2021127.45128.44126.52126.70126.703,871,100
06 May 2021126.74127.50125.82127.30127.304,449,500
05 May 2021128.36128.36126.41127.00127.004,882,400
04 May 2021130.87130.99128.07128.50128.506,659,000
03 May 2021131.76131.91130.90131.20131.203,109,800
30 Apr 2021130.67131.21129.78130.92130.924,866,200
29 Apr 2021132.08132.30130.91131.50131.504,239,100
28 Apr 2021130.26131.62130.00131.20131.203,875,100
27 Apr 2021129.37130.39128.90129.97129.973,279,100
26 Apr 2021131.42131.49130.02130.12130.122,793,900
23 Apr 2021129.89131.79129.51131.20131.203,801,200
22 Apr 2021130.07130.91129.33129.85129.853,623,300
21 Apr 2021128.81131.38128.36130.25130.256,046,000
20 Apr 2021125.91128.42125.79128.28128.285,411,000
19 Apr 2021125.36126.29125.10126.13126.134,172,200
16 Apr 2021126.83126.83125.08125.91125.914,509,800
15 Apr 2021124.01126.14124.01125.85125.855,605,300
14 Apr 2021123.60124.86123.53123.90123.905,845,000
13 Apr 2021121.44123.91121.26123.63123.636,238,700
12 Apr 2021121.75122.26121.15121.79121.794,361,400
09 Apr 2021120.90122.00120.66122.00122.003,918,700
08 Apr 2021121.29121.56120.59120.65120.653,393,800
07 Apr 2021121.00122.05119.96120.63120.634,299,600
06 Apr 2021119.89121.81119.65121.15121.155,128,200
05 Apr 2021118.83120.31118.49120.25120.254,984,400
01 Apr 2021118.44118.78117.62118.19118.196,020,900
31 Mar 2021119.28119.44118.07118.13118.135,711,800
30 Mar 2021118.52119.33118.18118.83118.834,489,600
29 Mar 2021117.64119.66117.02119.16119.164,285,400
26 Mar 2021116.66118.81116.01118.56118.565,802,900
25 Mar 2021115.89116.88114.78116.58116.583,944,400
25 Mar 20210.58 Dividend
24 Mar 2021115.15117.10115.11115.96115.384,206,200
23 Mar 2021116.82117.08114.78115.03114.456,830,800
22 Mar 2021116.50117.77115.51116.84116.264,879,100
19 Mar 2021118.66118.68116.38116.62116.049,590,600
18 Mar 2021118.42120.25118.22118.83118.244,269,700
17 Mar 2021119.11119.64118.44118.56117.974,398,400
16 Mar 2021119.35119.66118.30118.94118.353,590,500
15 Mar 2021119.12119.55118.17119.15118.553,886,200
12 Mar 2021117.95119.24117.86118.81118.223,063,400
11 Mar 2021119.35119.35117.60118.10117.513,654,700
10 Mar 2021118.10119.44117.27118.66118.074,475,200
09 Mar 2021117.59119.14116.91117.05116.464,025,400
08 Mar 2021118.25118.44116.61116.67116.093,873,900
05 Mar 2021115.71118.76115.26118.26117.674,636,100
04 Mar 2021118.08118.57114.07115.27114.695,052,300
03 Mar 2021117.27119.05116.80117.95117.364,564,100
02 Mar 2021118.10118.49117.12117.87117.283,688,200
01 Mar 2021118.00119.21117.57117.86117.274,613,400
26 Feb 2021118.56118.93116.77116.97116.385,225,200
25 Feb 2021118.08118.90117.02117.88117.294,207,900
24 Feb 2021118.04119.51117.77118.74118.156,461,900
23 Feb 2021117.49119.75116.50118.00117.415,961,400
22 Feb 2021112.77116.58112.58115.75115.175,808,400
19 Feb 2021115.61116.08112.63113.33112.7610,331,500
18 Feb 2021117.22117.74115.25115.39114.816,044,600
17 Feb 2021118.53119.00117.12118.16117.573,299,400
16 Feb 2021119.74120.53118.60119.68119.085,417,900
12 Feb 2021118.93119.88118.53119.74119.143,005,400
11 Feb 2021117.66119.00117.21118.72118.133,892,800
10 Feb 2021118.59119.00116.95117.44116.853,424,000
09 Feb 2021118.36119.53117.52117.88117.293,624,000
08 Feb 2021118.38118.77117.60118.07117.484,780,300
05 Feb 2021118.00118.90117.73118.40117.814,147,800
04 Feb 2021113.13117.48112.51117.00116.415,903,500
03 Feb 2021113.67113.91112.09112.63112.074,602,900
02 Feb 2021112.91115.26112.28113.95113.383,865,900
01 Feb 2021112.66113.22110.45111.18110.625,905,500
29 Jan 2021114.02114.02111.08111.33110.777,315,100
28 Jan 2021112.16115.86112.16114.77114.204,236,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...