UK markets open in 16 minutes

Medtronic plc (MDT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.27+2.03 (+1.84%)
At close: 04:00PM EST
112.89 +0.62 (+0.55%)
After hours: 07:53PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021111.80114.44111.64112.27112.279,550,600
06 Dec 2021108.03111.23107.71110.24110.247,624,800
03 Dec 2021107.62108.50105.91106.87106.876,922,900
02 Dec 2021105.74107.92105.02107.28107.287,458,800
01 Dec 2021108.77108.92105.38105.47105.478,205,200
30 Nov 2021109.57109.88106.59106.70106.7014,018,500
29 Nov 2021112.00112.47110.17110.28110.287,026,000
26 Nov 2021113.46113.51110.78111.05111.055,561,300
24 Nov 2021113.06115.28112.52114.44114.445,588,500
23 Nov 2021112.68115.61111.11113.38113.3811,151,900
22 Nov 2021117.79118.80116.76116.89116.896,813,100
19 Nov 2021117.94118.13116.73117.22117.227,325,000
18 Nov 2021117.94118.05115.59117.67117.677,731,800
17 Nov 2021117.19118.37116.63117.83117.833,976,700
16 Nov 2021117.30118.60116.71117.99117.995,283,500
15 Nov 2021119.85119.94117.46117.58117.585,775,200
12 Nov 2021120.01120.10118.29119.31119.315,538,900
11 Nov 2021122.39122.55118.89119.58119.584,046,900
10 Nov 2021122.09122.93121.61122.41122.413,225,700
09 Nov 2021123.10123.87122.05122.29122.293,150,700
08 Nov 2021123.03123.96122.34123.02123.024,183,900
05 Nov 2021121.27124.63120.88122.98122.986,147,400
04 Nov 2021121.60121.77119.97120.69120.693,928,400
03 Nov 2021121.36121.81119.95121.18121.184,762,800
02 Nov 2021120.76123.17120.15121.30121.306,909,700
01 Nov 2021120.14121.04120.00120.23120.233,600,400
29 Oct 2021120.59120.62118.88119.86119.868,118,500
28 Oct 2021122.30123.10120.91121.27121.274,242,900
27 Oct 2021124.51124.69122.05122.50122.503,610,800
26 Oct 2021124.22124.80123.15124.05124.053,390,900
25 Oct 2021123.12123.61122.05123.56123.564,182,100
22 Oct 2021121.59123.57121.51123.09123.093,747,000
21 Oct 2021121.94122.03121.33121.65121.653,737,300
20 Oct 2021123.00123.25121.36121.79121.795,138,800
19 Oct 2021121.71122.77121.17122.20122.205,031,200
18 Oct 2021123.06123.26119.50120.72120.7210,310,600
15 Oct 2021126.00128.32125.75127.75127.757,227,100
14 Oct 2021123.45125.13123.27124.80124.804,658,000
13 Oct 2021122.83123.23121.96122.57122.574,063,500
12 Oct 2021123.79124.00122.34122.93122.934,298,100
11 Oct 2021124.83125.52123.48123.54123.543,588,300
08 Oct 2021127.00127.26125.06125.27125.274,115,500
07 Oct 2021127.09128.85126.62126.83126.833,135,600
06 Oct 2021124.89126.15123.97126.09126.094,005,500
05 Oct 2021125.70127.59124.99125.80125.803,853,200
04 Oct 2021127.01128.56124.25125.05125.055,125,900
01 Oct 2021126.00127.94125.17127.31127.314,042,600
30 Sept 2021126.58127.98125.32125.35125.355,647,000
29 Sept 2021126.35127.16125.38126.58126.582,693,800
28 Sept 2021127.81127.94125.78126.00126.006,100,400
27 Sept 2021129.75130.07128.30128.75128.752,931,400
24 Sept 2021130.28131.31129.63130.02130.022,801,300
23 Sept 2021128.56131.14128.47130.64130.643,890,600
23 Sept 20210.63 Dividend
22 Sept 2021128.79129.70128.17128.91128.283,479,800
21 Sept 2021129.71130.05127.76127.84127.222,999,300
20 Sept 2021128.29129.29127.51128.73128.103,385,100
17 Sept 2021130.36130.83129.17129.70129.076,832,800
16 Sept 2021131.66132.34130.16130.92130.283,049,500
15 Sept 2021130.83132.58130.01131.65131.013,303,800
14 Sept 2021130.80131.21129.79130.58129.943,333,600
13 Sept 2021132.15132.19128.76130.04129.404,703,200
10 Sept 2021133.77133.97130.62131.14130.504,278,700
09 Sept 2021135.18135.89133.36133.43132.783,445,300
08 Sept 2021134.42135.68133.85135.17134.512,175,400
07 Sept 2021133.87134.66132.95134.57133.913,214,000
03 Sept 2021134.66135.13134.20134.63133.972,298,400
02 Sept 2021135.00135.67134.24134.73134.074,963,700
01 Sept 2021134.17134.27132.77134.17133.512,422,400
31 Aug 2021133.96134.79133.03133.48132.834,769,900
30 Aug 2021134.18134.58133.50133.84133.193,550,300
27 Aug 2021133.73134.06133.07133.81133.163,801,400
26 Aug 2021134.65134.65132.79133.37132.724,448,100
25 Aug 2021132.67135.20132.20134.55133.896,483,800
24 Aug 2021128.78134.73128.59132.57131.9210,319,200
23 Aug 2021130.16130.20127.59128.48127.855,028,300
20 Aug 2021128.83130.03128.21129.90129.274,496,500
19 Aug 2021128.58129.41128.01128.93128.304,016,600
18 Aug 2021130.80131.17129.26129.33128.704,050,300
17 Aug 2021129.45130.78129.00130.76130.123,410,300
16 Aug 2021128.45129.66128.03129.59128.963,233,800
13 Aug 2021127.84128.37127.24128.34127.712,552,500
12 Aug 2021126.25127.89126.08127.52126.902,689,300
11 Aug 2021126.00126.41125.50126.04125.423,403,700
10 Aug 2021126.82127.24123.94125.30124.694,123,800
09 Aug 2021128.67129.33126.68126.92126.303,411,500
06 Aug 2021128.52128.79127.62128.64128.012,414,500
05 Aug 2021128.51128.64127.12128.02127.393,711,900
04 Aug 2021130.63130.97128.29128.38127.754,045,100
03 Aug 2021131.15131.54130.48131.46130.823,208,500
02 Aug 2021131.56132.39131.10131.26130.623,401,100
30 Jul 2021130.54131.71130.35131.31130.672,740,000
29 Jul 2021130.94131.24129.50130.68130.043,195,600
28 Jul 2021130.22131.14129.72130.52129.884,317,200
27 Jul 2021127.81130.94127.66130.22129.584,151,700
26 Jul 2021128.29128.69127.05128.07127.442,402,200
23 Jul 2021127.57128.79127.57128.54127.912,985,400
22 Jul 2021127.35127.73126.23127.11126.492,342,200
21 Jul 2021126.66127.18126.02127.05126.433,386,000
20 Jul 2021122.76126.12122.76125.51124.905,137,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...