Australia markets open in 5 hours 1 minute

Medtronic plc (MDT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.40-0.98 (-1.07%)
As of 02:59PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 July 202289.7690.8888.8190.4090.402,259,185
01 July 202289.7691.5489.0691.3891.383,984,100
30 June 202289.4290.8288.9189.7589.755,206,500
29 June 202289.8990.5589.0790.4290.424,072,800
28 June 202290.8691.9689.1289.2089.204,166,900
27 June 202290.3691.2089.8890.4790.477,237,200
24 June 202289.3590.5188.2590.2290.227,131,800
23 June 202288.3789.6188.1688.6788.676,823,300
23 June 20220.68 Dividend
22 June 202288.1889.8988.0589.2588.577,458,400
21 June 202289.6589.7588.1188.7188.036,520,400
17 June 202288.2789.5187.7188.2287.558,256,000
16 June 202287.5088.0686.9587.4086.736,729,900
15 June 202289.2190.3488.4489.3588.675,236,200
14 June 202290.0490.3187.6988.4887.817,521,900
13 June 202290.5091.8089.7490.1789.488,502,400
10 June 202291.8793.7891.0192.7492.036,723,500
09 June 202295.0095.4793.1793.2092.495,974,800
08 June 202296.2896.7995.8196.0495.315,665,500
07 June 202295.1196.5594.5796.4795.735,929,000
06 June 202296.2596.8695.1995.4994.765,432,500
03 June 202298.7798.7795.3895.4894.759,096,000
02 June 202297.8698.9096.1298.5097.756,794,700
01 June 2022100.28100.3296.3897.7897.046,493,700
31 May 202298.34100.6298.22100.1599.3911,330,500
27 May 202299.1399.1896.8699.0898.3313,358,600
26 May 202298.75101.3998.1899.4498.6812,674,300
25 May 2022105.26106.06104.34105.54104.745,495,100
24 May 2022104.14105.73103.76105.59104.794,381,900
23 May 2022103.83104.44102.50104.26103.474,134,300
20 May 2022103.53103.74100.42102.53101.755,335,800
19 May 2022102.23103.25101.25102.75101.974,230,400
18 May 2022105.14105.90103.25103.57102.784,133,800
17 May 2022105.27106.33104.99106.26105.453,168,200
16 May 2022102.00104.33102.00103.81103.023,751,200
13 May 2022102.36103.03101.80102.67101.893,525,900
12 May 202299.96101.4099.49101.11100.344,434,700
11 May 2022100.46102.46100.24100.6599.884,113,400
10 May 2022100.78101.3398.79100.3199.555,638,900
09 May 2022102.28102.3299.2199.5898.826,593,300
06 May 2022103.97104.83102.72103.45102.665,496,400
05 May 2022104.50105.67103.47104.55103.753,945,400
04 May 2022103.09106.20102.48105.83105.024,258,100
03 May 2022103.43104.19102.66103.11102.323,841,500
02 May 2022105.17105.56101.26103.14102.356,104,000
29 Apr 2022106.63106.63104.12104.36103.565,206,000
28 Apr 2022107.28107.64105.35107.15106.335,063,200
27 Apr 2022106.78108.25106.19106.63105.824,757,700
26 Apr 2022107.85109.42106.76106.78105.975,251,200
25 Apr 2022107.44109.67106.88109.48108.655,498,200
22 Apr 2022111.75111.82107.70107.80106.986,351,500
21 Apr 2022114.00114.31113.03113.09112.235,859,300
20 Apr 2022110.79113.49110.79113.00112.145,477,700
19 Apr 2022108.65111.66108.49110.22109.389,780,300
18 Apr 2022108.53109.25107.54108.08107.263,418,000
14 Apr 2022110.83111.11108.91109.02108.196,665,800
13 Apr 2022109.66110.68109.62110.46109.624,791,500
12 Apr 2022111.67112.22110.15110.58109.744,733,900
11 Apr 2022112.36112.74111.35111.52110.673,407,100
08 Apr 2022112.06113.11111.27112.47111.615,230,500
07 Apr 2022111.48113.12110.89112.33111.476,668,600
06 Apr 2022109.73112.03109.00111.72110.875,560,700
05 Apr 2022110.55111.85110.17110.50109.665,496,100
04 Apr 2022112.00112.16110.41110.88110.045,099,200
01 Apr 2022111.35112.66110.84112.52111.664,479,100
31 Mar 2022111.27112.49110.90110.95110.106,899,800
30 Mar 2022111.93112.52111.26111.56110.714,694,900
29 Mar 2022111.00112.47110.69112.38111.528,862,200
28 Mar 2022108.94110.01108.15109.93109.095,688,000
25 Mar 2022106.87108.48106.78108.46107.635,597,200
24 Mar 2022106.20106.55105.18106.35105.545,660,500
24 Mar 20220.63 Dividend
23 Mar 2022108.33108.90105.71106.16104.737,002,600
22 Mar 2022109.02109.55108.77108.97107.505,601,800
21 Mar 2022109.04110.60108.09108.75107.288,206,100
18 Mar 2022109.73110.39108.48110.18108.6916,292,800
17 Mar 2022107.00109.79106.66109.74108.265,693,400
16 Mar 2022105.97107.38105.40107.30105.855,255,000
15 Mar 2022103.97105.55103.74105.40103.985,017,900
14 Mar 2022104.47105.07102.84103.22101.834,175,500
11 Mar 2022105.41106.05103.60103.82102.425,149,800
10 Mar 2022102.82104.64102.40104.46103.055,146,900
09 Mar 2022106.04106.67103.35103.58102.189,962,000
08 Mar 2022106.32106.98104.04104.09102.687,482,700
07 Mar 2022107.75108.14106.44106.64105.206,556,600
04 Mar 2022106.04108.54105.92108.31106.855,186,200
03 Mar 2022107.01108.49106.35107.65106.206,480,000
02 Mar 2022105.09106.98104.83106.38104.945,919,300
01 Mar 2022104.60105.12102.82103.66102.264,543,400
28 Feb 2022104.33105.44103.60104.99103.575,780,600
25 Feb 2022103.63105.91103.04105.84104.416,969,200
24 Feb 2022100.97103.49100.07103.33101.937,617,300
23 Feb 2022104.24104.50102.55103.03101.646,454,100
22 Feb 2022100.45104.68100.30103.72102.329,609,800
18 Feb 2022101.50102.02100.29100.5899.228,364,700
17 Feb 2022102.25103.00101.39101.70100.335,551,600
16 Feb 2022103.07103.52101.61103.15101.767,499,400
15 Feb 2022103.37104.80103.01103.91102.515,325,500
14 Feb 2022103.24103.39101.69102.31100.937,079,900
11 Feb 2022104.69105.83102.63102.99101.605,859,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...