Mail

MDT - Medtronic plc

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	82.37	83.35	82.01	82.50	82.50	8,654,900
26 May 2023	82.77	83.50	81.02	81.46	81.46	9,655,500
25 May 2023	85.27	85.40	82.31	83.54	83.54	12,202,000
24 May 2023	87.14	87.95	86.66	87.49	87.49	6,787,500
23 May 2023	88.97	89.20	87.09	87.13	87.13	5,459,700
22 May 2023	89.12	89.91	89.02	89.50	89.50	4,699,200
19 May 2023	89.19	89.87	89.00	89.33	89.33	6,819,500
18 May 2023	88.36	89.25	88.11	89.02	89.02	4,536,100
17 May 2023	89.04	89.09	87.79	88.58	88.58	6,632,000
16 May 2023	88.84	89.41	88.82	88.90	88.90	3,888,900
15 May 2023	89.11	89.91	88.93	89.31	89.31	4,053,200
12 May 2023	88.58	88.97	87.87	88.88	88.88	4,450,100
11 May 2023	89.30	89.42	88.54	89.02	89.02	3,995,700
10 May 2023	90.17	90.40	89.00	89.41	89.41	3,599,300
09 May 2023	90.19	90.19	89.31	89.60	89.60	3,245,400
08 May 2023	89.57	90.32	89.25	90.19	90.19	3,287,600
05 May 2023	89.64	90.26	89.54	90.06	90.06	4,332,700
04 May 2023	90.00	90.14	88.78	89.27	89.27	4,780,900
03 May 2023	90.46	92.02	90.35	90.69	90.69	6,964,300
02 May 2023	90.20	91.00	89.43	90.23	90.23	5,135,000
01 May 2023	90.83	91.47	90.59	90.68	90.68	5,502,300
28 Apr 2023	91.35	91.86	90.67	90.95	90.95	7,281,200
27 Apr 2023	89.92	91.48	89.84	91.38	91.38	6,385,900
26 Apr 2023	89.82	90.28	88.71	89.97	89.97	8,977,700
25 Apr 2023	89.60	91.00	89.43	89.69	89.69	8,189,900
24 Apr 2023	88.27	89.78	87.99	89.69	89.69	14,462,000
21 Apr 2023	84.23	88.13	83.60	85.73	85.73	12,750,100
20 Apr 2023	84.64	84.97	83.06	83.49	83.49	5,798,600
19 Apr 2023	81.85	85.33	81.65	84.87	84.87	8,988,800
18 Apr 2023	82.72	82.75	81.60	81.65	81.65	4,157,400
17 Apr 2023	80.96	82.17	80.81	82.12	82.12	5,048,900
14 Apr 2023	81.63	81.80	80.35	80.71	80.71	4,312,400
13 Apr 2023	80.65	81.59	80.55	81.59	81.59	5,224,500
12 Apr 2023	81.67	82.04	80.77	80.81	80.81	4,298,300
11 Apr 2023	80.75	81.11	80.51	81.00	81.00	4,421,700
10 Apr 2023	79.93	80.25	79.21	80.24	80.24	3,648,200
06 Apr 2023	80.85	81.33	80.08	80.30	80.30	4,313,000
05 Apr 2023	79.73	80.46	79.07	80.27	80.27	4,518,700
04 Apr 2023	79.85	80.35	79.40	79.47	79.47	4,508,900
03 Apr 2023	80.35	80.35	79.05	79.67	79.67	6,071,900
31 Mar 2023	79.65	80.63	79.24	80.62	80.62	5,561,400
30 Mar 2023	79.70	79.85	78.95	79.18	79.18	4,142,000
29 Mar 2023	78.64	79.35	78.44	79.07	79.07	7,074,700
28 Mar 2023	78.88	80.30	78.60	79.51	79.51	5,146,800
27 Mar 2023	80.50	81.31	79.58	79.64	79.64	5,641,600
24 Mar 2023	77.40	79.53	77.30	79.37	79.37	6,217,000
23 Mar 2023	79.50	79.81	77.30	77.57	77.57	6,712,400
23 Mar 2023	0.68 Dividend
22 Mar 2023	81.45	81.98	79.92	79.94	79.26	5,537,800
21 Mar 2023	79.96	81.41	79.95	81.23	80.54	5,829,900
20 Mar 2023	78.75	79.77	78.51	79.61	78.93	7,224,100
17 Mar 2023	79.07	79.53	77.88	78.29	77.62	8,838,600
16 Mar 2023	77.66	79.40	77.57	79.27	78.60	5,774,300
15 Mar 2023	77.13	78.46	76.80	78.41	77.74	5,367,900
14 Mar 2023	79.02	79.32	77.03	77.86	77.20	6,808,200
13 Mar 2023	76.22	78.50	76.02	77.98	77.32	7,576,000
10 Mar 2023	77.87	78.11	76.15	76.72	76.07	5,901,600
09 Mar 2023	78.79	79.33	77.98	78.00	77.34	5,634,400
08 Mar 2023	79.53	79.69	78.04	78.40	77.73	6,810,100
07 Mar 2023	82.09	82.15	79.51	79.74	79.06	6,876,300
06 Mar 2023	83.49	83.83	81.45	81.93	81.23	6,845,500
03 Mar 2023	82.79	83.63	82.44	83.41	82.70	4,771,600
02 Mar 2023	81.49	82.56	81.20	82.26	81.56	4,985,100
01 Mar 2023	82.40	82.53	81.67	82.08	81.38	5,249,100
28 Feb 2023	83.32	83.69	82.77	82.80	82.10	6,657,400
27 Feb 2023	83.63	84.13	83.25	83.39	82.68	6,379,400
24 Feb 2023	83.35	83.67	82.35	83.49	82.78	7,401,500
23 Feb 2023	84.81	85.09	83.43	83.99	83.28	6,695,000
22 Feb 2023	86.22	86.44	84.73	85.10	84.38	6,083,600
21 Feb 2023	84.23	86.59	84.23	85.49	84.76	8,135,900
17 Feb 2023	84.20	84.93	83.38	84.80	84.08	6,825,100
16 Feb 2023	83.77	85.13	83.68	84.20	83.48	4,784,800
15 Feb 2023	82.84	84.50	82.51	84.49	83.77	4,584,800
14 Feb 2023	84.10	84.50	82.89	83.40	82.69	4,527,700
13 Feb 2023	83.68	84.41	83.56	84.39	83.67	4,279,500
10 Feb 2023	83.48	83.95	82.80	83.69	82.98	4,544,000
09 Feb 2023	86.06	86.51	83.40	83.61	82.90	6,188,000
08 Feb 2023	86.50	87.01	86.00	86.16	85.43	5,454,500
07 Feb 2023	85.50	86.93	85.10	86.58	85.84	5,129,500
06 Feb 2023	86.83	86.90	85.22	85.24	84.51	4,731,300
03 Feb 2023	86.70	87.54	86.50	87.10	86.36	4,949,900
02 Feb 2023	85.80	87.85	85.71	87.58	86.84	6,940,400
01 Feb 2023	84.00	86.09	83.60	85.77	85.04	8,395,800
31 Jan 2023	82.75	83.71	82.58	83.69	82.98	7,396,100
30 Jan 2023	82.76	82.98	82.22	82.58	81.88	6,559,100
27 Jan 2023	82.18	83.17	80.81	82.58	81.88	4,858,500
26 Jan 2023	81.74	81.88	81.02	81.84	81.14	4,162,700
25 Jan 2023	80.35	81.36	80.11	81.20	80.51	4,200,600
24 Jan 2023	81.73	82.35	80.50	80.80	80.11	7,180,300
23 Jan 2023	81.02	82.95	80.75	82.37	81.67	9,491,500
20 Jan 2023	80.05	80.99	79.34	80.91	80.22	6,806,400
19 Jan 2023	78.38	80.06	77.87	79.52	78.84	7,831,400
18 Jan 2023	80.27	80.39	78.66	78.73	78.06	5,792,200
17 Jan 2023	80.58	80.95	79.38	80.35	79.67	8,383,000
13 Jan 2023	79.17	80.69	78.91	80.59	79.90	6,024,000
12 Jan 2023	80.58	80.68	78.89	79.85	79.17	5,738,000
11 Jan 2023	79.46	80.44	78.14	80.32	79.64	8,366,300
10 Jan 2023	77.87	79.41	77.75	78.89	78.22	6,494,500
09 Jan 2023	80.75	81.26	77.47	77.54	76.88	11,108,700
06 Jan 2023	80.49	81.23	79.35	80.86	80.17	5,994,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...