Get the news straight to your inbox every day.

Stay in the loop every day with Yahoo Finance's free Fully Briefed newsletter.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Feb 2021	118.04	119.51	117.77	118.74	118.74	6,461,900
23 Feb 2021	117.49	119.75	116.50	118.00	118.00	5,961,400
22 Feb 2021	112.77	116.58	112.58	115.75	115.75	5,806,100
19 Feb 2021	115.61	116.08	112.63	113.33	113.33	10,331,500
18 Feb 2021	117.22	117.74	115.25	115.39	115.39	6,022,300
17 Feb 2021	118.53	119.00	117.12	118.16	118.16	3,299,400
16 Feb 2021	119.74	120.53	118.60	119.68	119.68	5,417,900
12 Feb 2021	118.93	119.88	118.53	119.74	119.74	3,004,600
11 Feb 2021	117.66	119.00	117.21	118.72	118.72	3,892,800
10 Feb 2021	118.59	119.00	116.95	117.44	117.44	3,424,000
09 Feb 2021	118.36	119.53	117.52	117.88	117.88	3,624,000
08 Feb 2021	118.38	118.77	117.60	118.07	118.07	4,780,300
05 Feb 2021	118.00	118.90	117.73	118.40	118.40	4,147,300
04 Feb 2021	113.13	117.48	112.51	117.00	117.00	5,903,500
03 Feb 2021	113.67	113.91	112.09	112.63	112.63	4,602,900
02 Feb 2021	112.91	115.26	112.28	113.95	113.95	3,865,900
01 Feb 2021	112.66	113.22	110.45	111.18	111.18	5,905,500
29 Jan 2021	114.02	114.02	111.08	111.33	111.33	7,314,700
28 Jan 2021	112.16	115.86	112.16	114.77	114.77	4,236,900
27 Jan 2021	115.21	115.45	111.13	111.50	111.50	6,894,600
26 Jan 2021	117.03	117.54	116.57	116.75	116.75	3,371,600
25 Jan 2021	116.73	116.99	115.82	116.90	116.90	3,287,600
22 Jan 2021	117.70	117.76	116.56	116.58	116.58	3,028,300
21 Jan 2021	118.90	119.29	117.11	117.91	117.91	3,806,000
20 Jan 2021	118.56	119.50	117.96	119.29	119.29	4,062,500
19 Jan 2021	117.65	119.00	117.23	118.31	118.31	4,508,500
15 Jan 2021	117.54	118.30	116.59	116.81	116.81	5,659,500
14 Jan 2021	118.29	119.27	117.55	117.77	117.77	4,281,600
13 Jan 2021	117.70	119.71	117.12	118.72	118.72	4,070,900
12 Jan 2021	118.12	118.30	116.59	117.29	117.29	3,213,100
11 Jan 2021	118.56	119.48	117.58	118.50	118.50	3,728,400
08 Jan 2021	118.91	119.87	118.39	119.71	119.71	3,529,900
07 Jan 2021	118.88	119.73	117.96	118.70	118.70	3,908,900
06 Jan 2021	116.57	119.56	116.57	118.86	118.86	4,493,900
05 Jan 2021	116.00	117.64	115.33	116.95	116.95	3,395,200
04 Jan 2021	117.20	117.78	114.44	116.02	116.02	4,579,200
31 Dec 2020	115.75	117.24	115.48	117.14	117.14	2,544,100
30 Dec 2020	115.50	116.63	115.26	115.64	115.64	2,055,200
29 Dec 2020	116.00	116.59	115.35	115.57	115.57	2,717,600
28 Dec 2020	114.88	115.81	114.76	115.13	115.13	2,286,400
24 Dec 2020	114.08	114.53	113.61	114.03	114.03	1,025,200
23 Dec 2020	114.88	115.59	113.92	113.94	113.94	2,373,400
22 Dec 2020	114.54	115.94	114.07	114.63	114.63	3,953,300
21 Dec 2020	114.70	114.96	112.65	114.45	114.45	4,308,600
21 Dec 2020	0.58 Dividend
18 Dec 2020	115.28	117.51	114.80	116.71	116.13	10,211,600
17 Dec 2020	115.25	115.74	114.55	115.34	114.77	2,944,600
16 Dec 2020	114.77	116.07	114.02	114.97	114.40	3,356,600
15 Dec 2020	114.33	115.72	113.35	114.89	114.32	7,534,000
14 Dec 2020	113.18	113.75	111.90	111.97	111.41	5,414,700
11 Dec 2020	111.59	112.65	111.49	112.38	111.82	3,843,400
10 Dec 2020	112.87	113.72	111.70	112.68	112.12	3,398,300
09 Dec 2020	111.54	113.45	111.30	112.95	112.39	5,574,900
08 Dec 2020	112.05	112.25	110.06	111.18	110.63	5,768,100
07 Dec 2020	113.46	113.74	111.92	112.61	112.05	3,047,800
04 Dec 2020	112.23	113.86	111.70	113.85	113.28	4,077,900
03 Dec 2020	113.27	113.54	112.11	112.47	111.91	3,441,400
02 Dec 2020	112.04	113.76	111.11	113.60	113.04	5,116,800
01 Dec 2020	114.58	115.13	111.92	112.14	111.58	5,035,500
30 Nov 2020	114.04	114.45	113.06	113.70	113.13	5,797,300
27 Nov 2020	113.74	114.74	112.75	114.59	114.02	2,082,100
25 Nov 2020	113.76	114.53	112.69	113.31	112.75	3,266,700
24 Nov 2020	112.13	115.24	111.97	114.06	113.49	6,673,800
23 Nov 2020	111.76	112.11	110.39	110.97	110.42	3,507,200
20 Nov 2020	110.74	111.02	109.57	110.16	109.61	4,380,600
19 Nov 2020	109.68	111.31	108.60	111.00	110.45	4,477,800
18 Nov 2020	110.13	110.89	109.44	109.47	108.93	4,393,100
17 Nov 2020	110.54	110.85	109.36	110.14	109.59	3,589,000
16 Nov 2020	114.12	114.30	111.08	111.62	111.07	3,690,500
13 Nov 2020	110.92	112.69	110.12	112.50	111.94	3,627,100
12 Nov 2020	109.50	111.03	108.81	109.60	109.06	3,904,600
11 Nov 2020	114.62	114.90	109.68	110.24	109.69	6,191,700
10 Nov 2020	112.81	114.92	111.94	114.56	113.99	5,441,400
09 Nov 2020	113.13	116.21	111.69	113.22	112.66	11,674,900
06 Nov 2020	104.33	104.57	103.00	103.56	103.05	3,924,300
05 Nov 2020	104.30	105.02	103.42	104.01	103.49	3,692,600
04 Nov 2020	104.11	105.15	102.12	102.46	101.95	6,023,200
03 Nov 2020	103.82	105.19	103.07	103.13	102.62	3,859,200
02 Nov 2020	102.79	102.98	101.15	102.43	101.92	5,302,700
30 Oct 2020	101.25	101.50	98.94	100.57	100.07	5,872,300
29 Oct 2020	102.60	103.05	100.89	101.37	100.87	4,858,200
28 Oct 2020	103.12	104.24	101.46	102.59	102.08	7,089,600
27 Oct 2020	107.60	108.07	104.90	105.21	104.69	5,023,200
26 Oct 2020	110.02	110.28	106.43	107.93	107.39	5,763,800
23 Oct 2020	111.80	112.48	111.15	111.42	110.87	3,919,000
22 Oct 2020	109.36	112.20	109.07	111.84	111.28	4,306,800
21 Oct 2020	108.86	110.33	108.27	109.23	108.69	3,566,900
20 Oct 2020	108.14	110.43	108.14	109.15	108.61	3,879,400
19 Oct 2020	110.85	111.58	108.13	108.48	107.94	5,333,600
16 Oct 2020	107.88	111.04	107.80	110.13	109.58	6,405,600
15 Oct 2020	106.02	108.22	105.79	107.52	106.99	3,952,600
14 Oct 2020	107.73	109.56	107.29	107.56	107.03	3,594,700
13 Oct 2020	108.60	108.96	106.55	106.94	106.41	3,822,800
12 Oct 2020	109.63	109.94	108.10	109.06	108.52	2,898,900
09 Oct 2020	108.50	109.06	107.97	108.68	108.14	2,950,900
08 Oct 2020	110.00	110.00	107.73	107.80	107.26	5,617,000
07 Oct 2020	104.33	106.31	103.92	105.66	105.13	3,386,000
06 Oct 2020	103.69	105.33	103.07	103.38	102.87	2,982,500
05 Oct 2020	103.20	104.12	102.66	103.71	103.19	2,551,000
02 Oct 2020	101.00	103.11	101.00	101.96	101.45	4,116,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,105.70+56.30(+0.80%)

AUD/USD0.7996+0.0033(+0.41%)

ASX 2006,834.00+56.20(+0.83%)

Get the news straight to your inbox every day.

Medtronic plc (MDT)

ALL ORDS
7,105.70
+56.30(+0.80%)

AUD/USD
0.7996
+0.0033(+0.41%)

ASX 200
6,834.00
+56.20(+0.83%)