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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jun 2021	123.59	124.36	123.19	123.23	123.23	5,820,600
17 Jun 2021	124.38	125.39	124.05	125.21	125.21	3,837,400
16 Jun 2021	125.26	125.54	124.09	125.02	125.02	4,678,100
15 Jun 2021	124.47	125.36	123.95	125.17	125.17	4,381,800
14 Jun 2021	124.32	124.32	122.96	124.15	124.15	3,434,900
11 Jun 2021	124.88	124.90	123.17	123.78	123.78	6,245,200
10 Jun 2021	124.01	124.93	123.67	124.74	124.74	3,514,200
09 Jun 2021	122.18	123.23	121.98	123.11	123.11	3,880,100
08 Jun 2021	124.63	124.75	120.53	121.80	121.80	6,380,300
07 Jun 2021	124.39	125.14	123.88	123.96	123.96	5,765,700
04 Jun 2021	123.62	124.39	123.24	123.85	123.85	4,037,300
03 Jun 2021	123.37	123.63	122.28	123.07	123.07	4,763,000
02 Jun 2021	124.64	124.99	123.48	123.80	123.80	6,011,200
01 Jun 2021	128.07	128.12	124.69	124.79	124.79	5,643,900
28 May 2021	126.65	128.04	126.37	126.59	126.59	5,530,000
27 May 2021	124.56	127.61	124.00	125.15	125.15	9,866,400
26 May 2021	127.52	128.24	125.31	126.27	126.27	6,450,200
25 May 2021	128.55	129.15	128.07	128.40	128.40	3,854,900
24 May 2021	128.09	128.67	127.70	128.10	128.10	3,826,900
21 May 2021	127.30	128.57	127.16	127.29	127.29	3,647,600
20 May 2021	125.45	127.28	125.31	126.70	126.70	3,385,000
19 May 2021	125.10	125.89	124.40	125.67	125.67	4,608,900
18 May 2021	125.48	127.14	125.48	125.85	125.85	4,232,700
17 May 2021	125.45	126.13	125.06	125.53	125.53	3,008,000
14 May 2021	124.79	125.64	124.57	125.27	125.27	3,687,600
13 May 2021	123.38	124.99	123.31	124.19	124.19	3,261,800
12 May 2021	124.39	124.90	122.86	123.12	123.12	4,796,300
11 May 2021	126.30	126.74	124.44	125.22	125.22	3,501,400
10 May 2021	127.00	128.04	126.83	126.90	126.90	3,866,400
07 May 2021	127.45	128.44	126.52	126.70	126.70	3,871,100
06 May 2021	126.74	127.50	125.82	127.30	127.30	4,449,500
05 May 2021	128.36	128.36	126.41	127.00	127.00	4,882,400
04 May 2021	130.87	130.99	128.07	128.50	128.50	6,659,000
03 May 2021	131.76	131.91	130.90	131.20	131.20	3,109,800
30 Apr 2021	130.67	131.21	129.78	130.92	130.92	4,866,200
29 Apr 2021	132.08	132.30	130.91	131.50	131.50	4,239,100
28 Apr 2021	130.26	131.62	130.00	131.20	131.20	3,875,100
27 Apr 2021	129.37	130.39	128.90	129.97	129.97	3,279,100
26 Apr 2021	131.42	131.49	130.02	130.12	130.12	2,793,900
23 Apr 2021	129.89	131.79	129.51	131.20	131.20	3,801,200
22 Apr 2021	130.07	130.91	129.33	129.85	129.85	3,623,300
21 Apr 2021	128.81	131.38	128.36	130.25	130.25	6,046,000
20 Apr 2021	125.91	128.42	125.79	128.28	128.28	5,411,000
19 Apr 2021	125.36	126.29	125.10	126.13	126.13	4,172,200
16 Apr 2021	126.83	126.83	125.08	125.91	125.91	4,509,800
15 Apr 2021	124.01	126.14	124.01	125.85	125.85	5,605,300
14 Apr 2021	123.60	124.86	123.53	123.90	123.90	5,845,000
13 Apr 2021	121.44	123.91	121.26	123.63	123.63	6,238,700
12 Apr 2021	121.75	122.26	121.15	121.79	121.79	4,361,400
09 Apr 2021	120.90	122.00	120.66	122.00	122.00	3,918,700
08 Apr 2021	121.29	121.56	120.59	120.65	120.65	3,393,800
07 Apr 2021	121.00	122.05	119.96	120.63	120.63	4,299,600
06 Apr 2021	119.89	121.81	119.65	121.15	121.15	5,128,200
05 Apr 2021	118.83	120.31	118.49	120.25	120.25	4,984,400
01 Apr 2021	118.44	118.78	117.62	118.19	118.19	6,020,900
31 Mar 2021	119.28	119.44	118.07	118.13	118.13	5,711,800
30 Mar 2021	118.52	119.33	118.18	118.83	118.83	4,489,600
29 Mar 2021	117.64	119.66	117.02	119.16	119.16	4,285,400
26 Mar 2021	116.66	118.81	116.01	118.56	118.56	5,802,900
25 Mar 2021	115.89	116.88	114.78	116.58	116.58	3,944,400
25 Mar 2021	0.58 Dividend
24 Mar 2021	115.15	117.10	115.11	115.96	115.38	4,206,200
23 Mar 2021	116.82	117.08	114.78	115.03	114.45	6,830,800
22 Mar 2021	116.50	117.77	115.51	116.84	116.26	4,879,100
19 Mar 2021	118.66	118.68	116.38	116.62	116.04	9,590,600
18 Mar 2021	118.42	120.25	118.22	118.83	118.24	4,269,700
17 Mar 2021	119.11	119.64	118.44	118.56	117.97	4,398,400
16 Mar 2021	119.35	119.66	118.30	118.94	118.35	3,590,500
15 Mar 2021	119.12	119.55	118.17	119.15	118.55	3,886,200
12 Mar 2021	117.95	119.24	117.86	118.81	118.22	3,063,400
11 Mar 2021	119.35	119.35	117.60	118.10	117.51	3,654,700
10 Mar 2021	118.10	119.44	117.27	118.66	118.07	4,475,200
09 Mar 2021	117.59	119.14	116.91	117.05	116.46	4,025,400
08 Mar 2021	118.25	118.44	116.61	116.67	116.09	3,873,900
05 Mar 2021	115.71	118.76	115.26	118.26	117.67	4,636,100
04 Mar 2021	118.08	118.57	114.07	115.27	114.69	5,052,300
03 Mar 2021	117.27	119.05	116.80	117.95	117.36	4,564,100
02 Mar 2021	118.10	118.49	117.12	117.87	117.28	3,688,200
01 Mar 2021	118.00	119.21	117.57	117.86	117.27	4,613,400
26 Feb 2021	118.56	118.93	116.77	116.97	116.38	5,225,200
25 Feb 2021	118.08	118.90	117.02	117.88	117.29	4,207,900
24 Feb 2021	118.04	119.51	117.77	118.74	118.15	6,461,900
23 Feb 2021	117.49	119.75	116.50	118.00	117.41	5,961,400
22 Feb 2021	112.77	116.58	112.58	115.75	115.17	5,808,400
19 Feb 2021	115.61	116.08	112.63	113.33	112.76	10,331,500
18 Feb 2021	117.22	117.74	115.25	115.39	114.81	6,044,600
17 Feb 2021	118.53	119.00	117.12	118.16	117.57	3,299,400
16 Feb 2021	119.74	120.53	118.60	119.68	119.08	5,417,900
12 Feb 2021	118.93	119.88	118.53	119.74	119.14	3,005,400
11 Feb 2021	117.66	119.00	117.21	118.72	118.13	3,892,800
10 Feb 2021	118.59	119.00	116.95	117.44	116.85	3,424,000
09 Feb 2021	118.36	119.53	117.52	117.88	117.29	3,624,000
08 Feb 2021	118.38	118.77	117.60	118.07	117.48	4,780,300
05 Feb 2021	118.00	118.90	117.73	118.40	117.81	4,147,800
04 Feb 2021	113.13	117.48	112.51	117.00	116.41	5,903,500
03 Feb 2021	113.67	113.91	112.09	112.63	112.07	4,602,900
02 Feb 2021	112.91	115.26	112.28	113.95	113.38	3,865,900
01 Feb 2021	112.66	113.22	110.45	111.18	110.62	5,905,500
29 Jan 2021	114.02	114.02	111.08	111.33	110.77	7,315,100
28 Jan 2021	112.16	115.86	112.16	114.77	114.20	4,236,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,017.47-135.96(-1.90%)

FTSE 25022,324.19-210.95(-0.94%)

AIM1,229.80-11.57(-0.93%)

Medtronic plc (MDT)

FTSE 100
7,017.47
-135.96(-1.90%)

FTSE 250
22,324.19
-210.95(-0.94%)

AIM
1,229.80
-11.57(-0.93%)