Australia markets closed

Medtronic plc (MDT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.74+0.74 (+0.63%)
At close: 4:00PM EST

118.90 +0.16 (0.13%)
Pre-market: 5:07AM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Feb 2021118.04119.51117.77118.74118.746,461,900
23 Feb 2021117.49119.75116.50118.00118.005,961,400
22 Feb 2021112.77116.58112.58115.75115.755,806,100
19 Feb 2021115.61116.08112.63113.33113.3310,331,500
18 Feb 2021117.22117.74115.25115.39115.396,022,300
17 Feb 2021118.53119.00117.12118.16118.163,299,400
16 Feb 2021119.74120.53118.60119.68119.685,417,900
12 Feb 2021118.93119.88118.53119.74119.743,004,600
11 Feb 2021117.66119.00117.21118.72118.723,892,800
10 Feb 2021118.59119.00116.95117.44117.443,424,000
09 Feb 2021118.36119.53117.52117.88117.883,624,000
08 Feb 2021118.38118.77117.60118.07118.074,780,300
05 Feb 2021118.00118.90117.73118.40118.404,147,300
04 Feb 2021113.13117.48112.51117.00117.005,903,500
03 Feb 2021113.67113.91112.09112.63112.634,602,900
02 Feb 2021112.91115.26112.28113.95113.953,865,900
01 Feb 2021112.66113.22110.45111.18111.185,905,500
29 Jan 2021114.02114.02111.08111.33111.337,314,700
28 Jan 2021112.16115.86112.16114.77114.774,236,900
27 Jan 2021115.21115.45111.13111.50111.506,894,600
26 Jan 2021117.03117.54116.57116.75116.753,371,600
25 Jan 2021116.73116.99115.82116.90116.903,287,600
22 Jan 2021117.70117.76116.56116.58116.583,028,300
21 Jan 2021118.90119.29117.11117.91117.913,806,000
20 Jan 2021118.56119.50117.96119.29119.294,062,500
19 Jan 2021117.65119.00117.23118.31118.314,508,500
15 Jan 2021117.54118.30116.59116.81116.815,659,500
14 Jan 2021118.29119.27117.55117.77117.774,281,600
13 Jan 2021117.70119.71117.12118.72118.724,070,900
12 Jan 2021118.12118.30116.59117.29117.293,213,100
11 Jan 2021118.56119.48117.58118.50118.503,728,400
08 Jan 2021118.91119.87118.39119.71119.713,529,900
07 Jan 2021118.88119.73117.96118.70118.703,908,900
06 Jan 2021116.57119.56116.57118.86118.864,493,900
05 Jan 2021116.00117.64115.33116.95116.953,395,200
04 Jan 2021117.20117.78114.44116.02116.024,579,200
31 Dec 2020115.75117.24115.48117.14117.142,544,100
30 Dec 2020115.50116.63115.26115.64115.642,055,200
29 Dec 2020116.00116.59115.35115.57115.572,717,600
28 Dec 2020114.88115.81114.76115.13115.132,286,400
24 Dec 2020114.08114.53113.61114.03114.031,025,200
23 Dec 2020114.88115.59113.92113.94113.942,373,400
22 Dec 2020114.54115.94114.07114.63114.633,953,300
21 Dec 2020114.70114.96112.65114.45114.454,308,600
21 Dec 20200.58 Dividend
18 Dec 2020115.28117.51114.80116.71116.1310,211,600
17 Dec 2020115.25115.74114.55115.34114.772,944,600
16 Dec 2020114.77116.07114.02114.97114.403,356,600
15 Dec 2020114.33115.72113.35114.89114.327,534,000
14 Dec 2020113.18113.75111.90111.97111.415,414,700
11 Dec 2020111.59112.65111.49112.38111.823,843,400
10 Dec 2020112.87113.72111.70112.68112.123,398,300
09 Dec 2020111.54113.45111.30112.95112.395,574,900
08 Dec 2020112.05112.25110.06111.18110.635,768,100
07 Dec 2020113.46113.74111.92112.61112.053,047,800
04 Dec 2020112.23113.86111.70113.85113.284,077,900
03 Dec 2020113.27113.54112.11112.47111.913,441,400
02 Dec 2020112.04113.76111.11113.60113.045,116,800
01 Dec 2020114.58115.13111.92112.14111.585,035,500
30 Nov 2020114.04114.45113.06113.70113.135,797,300
27 Nov 2020113.74114.74112.75114.59114.022,082,100
25 Nov 2020113.76114.53112.69113.31112.753,266,700
24 Nov 2020112.13115.24111.97114.06113.496,673,800
23 Nov 2020111.76112.11110.39110.97110.423,507,200
20 Nov 2020110.74111.02109.57110.16109.614,380,600
19 Nov 2020109.68111.31108.60111.00110.454,477,800
18 Nov 2020110.13110.89109.44109.47108.934,393,100
17 Nov 2020110.54110.85109.36110.14109.593,589,000
16 Nov 2020114.12114.30111.08111.62111.073,690,500
13 Nov 2020110.92112.69110.12112.50111.943,627,100
12 Nov 2020109.50111.03108.81109.60109.063,904,600
11 Nov 2020114.62114.90109.68110.24109.696,191,700
10 Nov 2020112.81114.92111.94114.56113.995,441,400
09 Nov 2020113.13116.21111.69113.22112.6611,674,900
06 Nov 2020104.33104.57103.00103.56103.053,924,300
05 Nov 2020104.30105.02103.42104.01103.493,692,600
04 Nov 2020104.11105.15102.12102.46101.956,023,200
03 Nov 2020103.82105.19103.07103.13102.623,859,200
02 Nov 2020102.79102.98101.15102.43101.925,302,700
30 Oct 2020101.25101.5098.94100.57100.075,872,300
29 Oct 2020102.60103.05100.89101.37100.874,858,200
28 Oct 2020103.12104.24101.46102.59102.087,089,600
27 Oct 2020107.60108.07104.90105.21104.695,023,200
26 Oct 2020110.02110.28106.43107.93107.395,763,800
23 Oct 2020111.80112.48111.15111.42110.873,919,000
22 Oct 2020109.36112.20109.07111.84111.284,306,800
21 Oct 2020108.86110.33108.27109.23108.693,566,900
20 Oct 2020108.14110.43108.14109.15108.613,879,400
19 Oct 2020110.85111.58108.13108.48107.945,333,600
16 Oct 2020107.88111.04107.80110.13109.586,405,600
15 Oct 2020106.02108.22105.79107.52106.993,952,600
14 Oct 2020107.73109.56107.29107.56107.033,594,700
13 Oct 2020108.60108.96106.55106.94106.413,822,800
12 Oct 2020109.63109.94108.10109.06108.522,898,900
09 Oct 2020108.50109.06107.97108.68108.142,950,900
08 Oct 2020110.00110.00107.73107.80107.265,617,000
07 Oct 2020104.33106.31103.92105.66105.133,386,000
06 Oct 2020103.69105.33103.07103.38102.872,982,500
05 Oct 2020103.20104.12102.66103.71103.192,551,000
02 Oct 2020101.00103.11101.00101.96101.454,116,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...