MDT - Medtronic plc

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202382.3783.3582.0182.5082.508,654,900
26 May 202382.7783.5081.0281.4681.469,655,500
25 May 202385.2785.4082.3183.5483.5412,202,000
24 May 202387.1487.9586.6687.4987.496,787,500
23 May 202388.9789.2087.0987.1387.135,459,700
22 May 202389.1289.9189.0289.5089.504,699,200
19 May 202389.1989.8789.0089.3389.336,819,500
18 May 202388.3689.2588.1189.0289.024,536,100
17 May 202389.0489.0987.7988.5888.586,632,000
16 May 202388.8489.4188.8288.9088.903,888,900
15 May 202389.1189.9188.9389.3189.314,053,200
12 May 202388.5888.9787.8788.8888.884,450,100
11 May 202389.3089.4288.5489.0289.023,995,700
10 May 202390.1790.4089.0089.4189.413,599,300
09 May 202390.1990.1989.3189.6089.603,245,400
08 May 202389.5790.3289.2590.1990.193,287,600
05 May 202389.6490.2689.5490.0690.064,332,700
04 May 202390.0090.1488.7889.2789.274,780,900
03 May 202390.4692.0290.3590.6990.696,964,300
02 May 202390.2091.0089.4390.2390.235,135,000
01 May 202390.8391.4790.5990.6890.685,502,300
28 Apr 202391.3591.8690.6790.9590.957,281,200
27 Apr 202389.9291.4889.8491.3891.386,385,900
26 Apr 202389.8290.2888.7189.9789.978,977,700
25 Apr 202389.6091.0089.4389.6989.698,189,900
24 Apr 202388.2789.7887.9989.6989.6914,462,000
21 Apr 202384.2388.1383.6085.7385.7312,750,100
20 Apr 202384.6484.9783.0683.4983.495,798,600
19 Apr 202381.8585.3381.6584.8784.878,988,800
18 Apr 202382.7282.7581.6081.6581.654,157,400
17 Apr 202380.9682.1780.8182.1282.125,048,900
14 Apr 202381.6381.8080.3580.7180.714,312,400
13 Apr 202380.6581.5980.5581.5981.595,224,500
12 Apr 202381.6782.0480.7780.8180.814,298,300
11 Apr 202380.7581.1180.5181.0081.004,421,700
10 Apr 202379.9380.2579.2180.2480.243,648,200
06 Apr 202380.8581.3380.0880.3080.304,313,000
05 Apr 202379.7380.4679.0780.2780.274,518,700
04 Apr 202379.8580.3579.4079.4779.474,508,900
03 Apr 202380.3580.3579.0579.6779.676,071,900
31 Mar 202379.6580.6379.2480.6280.625,561,400
30 Mar 202379.7079.8578.9579.1879.184,142,000
29 Mar 202378.6479.3578.4479.0779.077,074,700
28 Mar 202378.8880.3078.6079.5179.515,146,800
27 Mar 202380.5081.3179.5879.6479.645,641,600
24 Mar 202377.4079.5377.3079.3779.376,217,000
23 Mar 202379.5079.8177.3077.5777.576,712,400
23 Mar 20230.68 Dividend
22 Mar 202381.4581.9879.9279.9479.265,537,800
21 Mar 202379.9681.4179.9581.2380.545,829,900
20 Mar 202378.7579.7778.5179.6178.937,224,100
17 Mar 202379.0779.5377.8878.2977.628,838,600
16 Mar 202377.6679.4077.5779.2778.605,774,300
15 Mar 202377.1378.4676.8078.4177.745,367,900
14 Mar 202379.0279.3277.0377.8677.206,808,200
13 Mar 202376.2278.5076.0277.9877.327,576,000
10 Mar 202377.8778.1176.1576.7276.075,901,600
09 Mar 202378.7979.3377.9878.0077.345,634,400
08 Mar 202379.5379.6978.0478.4077.736,810,100
07 Mar 202382.0982.1579.5179.7479.066,876,300
06 Mar 202383.4983.8381.4581.9381.236,845,500
03 Mar 202382.7983.6382.4483.4182.704,771,600
02 Mar 202381.4982.5681.2082.2681.564,985,100
01 Mar 202382.4082.5381.6782.0881.385,249,100
28 Feb 202383.3283.6982.7782.8082.106,657,400
27 Feb 202383.6384.1383.2583.3982.686,379,400
24 Feb 202383.3583.6782.3583.4982.787,401,500
23 Feb 202384.8185.0983.4383.9983.286,695,000
22 Feb 202386.2286.4484.7385.1084.386,083,600
21 Feb 202384.2386.5984.2385.4984.768,135,900
17 Feb 202384.2084.9383.3884.8084.086,825,100
16 Feb 202383.7785.1383.6884.2083.484,784,800
15 Feb 202382.8484.5082.5184.4983.774,584,800
14 Feb 202384.1084.5082.8983.4082.694,527,700
13 Feb 202383.6884.4183.5684.3983.674,279,500
10 Feb 202383.4883.9582.8083.6982.984,544,000
09 Feb 202386.0686.5183.4083.6182.906,188,000
08 Feb 202386.5087.0186.0086.1685.435,454,500
07 Feb 202385.5086.9385.1086.5885.845,129,500
06 Feb 202386.8386.9085.2285.2484.514,731,300
03 Feb 202386.7087.5486.5087.1086.364,949,900
02 Feb 202385.8087.8585.7187.5886.846,940,400
01 Feb 202384.0086.0983.6085.7785.048,395,800
31 Jan 202382.7583.7182.5883.6982.987,396,100
30 Jan 202382.7682.9882.2282.5881.886,559,100
27 Jan 202382.1883.1780.8182.5881.884,858,500
26 Jan 202381.7481.8881.0281.8481.144,162,700
25 Jan 202380.3581.3680.1181.2080.514,200,600
24 Jan 202381.7382.3580.5080.8080.117,180,300
23 Jan 202381.0282.9580.7582.3781.679,491,500
20 Jan 202380.0580.9979.3480.9180.226,806,400
19 Jan 202378.3880.0677.8779.5278.847,831,400
18 Jan 202380.2780.3978.6678.7378.065,792,200
17 Jan 202380.5880.9579.3880.3579.678,383,000
13 Jan 202379.1780.6978.9180.5979.906,024,000
12 Jan 202380.5880.6878.8979.8579.175,738,000
11 Jan 202379.4680.4478.1480.3279.648,366,300
10 Jan 202377.8779.4177.7578.8978.226,494,500
09 Jan 202380.7581.2677.4777.5476.8811,108,700
06 Jan 202380.4981.2379.3580.8680.175,994,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...