News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 July 2022	89.76	90.88	88.81	90.40	90.40	2,259,185
01 July 2022	89.76	91.54	89.06	91.38	91.38	3,984,100
30 June 2022	89.42	90.82	88.91	89.75	89.75	5,206,500
29 June 2022	89.89	90.55	89.07	90.42	90.42	4,072,800
28 June 2022	90.86	91.96	89.12	89.20	89.20	4,166,900
27 June 2022	90.36	91.20	89.88	90.47	90.47	7,237,200
24 June 2022	89.35	90.51	88.25	90.22	90.22	7,131,800
23 June 2022	88.37	89.61	88.16	88.67	88.67	6,823,300
23 June 2022	0.68 Dividend
22 June 2022	88.18	89.89	88.05	89.25	88.57	7,458,400
21 June 2022	89.65	89.75	88.11	88.71	88.03	6,520,400
17 June 2022	88.27	89.51	87.71	88.22	87.55	8,256,000
16 June 2022	87.50	88.06	86.95	87.40	86.73	6,729,900
15 June 2022	89.21	90.34	88.44	89.35	88.67	5,236,200
14 June 2022	90.04	90.31	87.69	88.48	87.81	7,521,900
13 June 2022	90.50	91.80	89.74	90.17	89.48	8,502,400
10 June 2022	91.87	93.78	91.01	92.74	92.03	6,723,500
09 June 2022	95.00	95.47	93.17	93.20	92.49	5,974,800
08 June 2022	96.28	96.79	95.81	96.04	95.31	5,665,500
07 June 2022	95.11	96.55	94.57	96.47	95.73	5,929,000
06 June 2022	96.25	96.86	95.19	95.49	94.76	5,432,500
03 June 2022	98.77	98.77	95.38	95.48	94.75	9,096,000
02 June 2022	97.86	98.90	96.12	98.50	97.75	6,794,700
01 June 2022	100.28	100.32	96.38	97.78	97.04	6,493,700
31 May 2022	98.34	100.62	98.22	100.15	99.39	11,330,500
27 May 2022	99.13	99.18	96.86	99.08	98.33	13,358,600
26 May 2022	98.75	101.39	98.18	99.44	98.68	12,674,300
25 May 2022	105.26	106.06	104.34	105.54	104.74	5,495,100
24 May 2022	104.14	105.73	103.76	105.59	104.79	4,381,900
23 May 2022	103.83	104.44	102.50	104.26	103.47	4,134,300
20 May 2022	103.53	103.74	100.42	102.53	101.75	5,335,800
19 May 2022	102.23	103.25	101.25	102.75	101.97	4,230,400
18 May 2022	105.14	105.90	103.25	103.57	102.78	4,133,800
17 May 2022	105.27	106.33	104.99	106.26	105.45	3,168,200
16 May 2022	102.00	104.33	102.00	103.81	103.02	3,751,200
13 May 2022	102.36	103.03	101.80	102.67	101.89	3,525,900
12 May 2022	99.96	101.40	99.49	101.11	100.34	4,434,700
11 May 2022	100.46	102.46	100.24	100.65	99.88	4,113,400
10 May 2022	100.78	101.33	98.79	100.31	99.55	5,638,900
09 May 2022	102.28	102.32	99.21	99.58	98.82	6,593,300
06 May 2022	103.97	104.83	102.72	103.45	102.66	5,496,400
05 May 2022	104.50	105.67	103.47	104.55	103.75	3,945,400
04 May 2022	103.09	106.20	102.48	105.83	105.02	4,258,100
03 May 2022	103.43	104.19	102.66	103.11	102.32	3,841,500
02 May 2022	105.17	105.56	101.26	103.14	102.35	6,104,000
29 Apr 2022	106.63	106.63	104.12	104.36	103.56	5,206,000
28 Apr 2022	107.28	107.64	105.35	107.15	106.33	5,063,200
27 Apr 2022	106.78	108.25	106.19	106.63	105.82	4,757,700
26 Apr 2022	107.85	109.42	106.76	106.78	105.97	5,251,200
25 Apr 2022	107.44	109.67	106.88	109.48	108.65	5,498,200
22 Apr 2022	111.75	111.82	107.70	107.80	106.98	6,351,500
21 Apr 2022	114.00	114.31	113.03	113.09	112.23	5,859,300
20 Apr 2022	110.79	113.49	110.79	113.00	112.14	5,477,700
19 Apr 2022	108.65	111.66	108.49	110.22	109.38	9,780,300
18 Apr 2022	108.53	109.25	107.54	108.08	107.26	3,418,000
14 Apr 2022	110.83	111.11	108.91	109.02	108.19	6,665,800
13 Apr 2022	109.66	110.68	109.62	110.46	109.62	4,791,500
12 Apr 2022	111.67	112.22	110.15	110.58	109.74	4,733,900
11 Apr 2022	112.36	112.74	111.35	111.52	110.67	3,407,100
08 Apr 2022	112.06	113.11	111.27	112.47	111.61	5,230,500
07 Apr 2022	111.48	113.12	110.89	112.33	111.47	6,668,600
06 Apr 2022	109.73	112.03	109.00	111.72	110.87	5,560,700
05 Apr 2022	110.55	111.85	110.17	110.50	109.66	5,496,100
04 Apr 2022	112.00	112.16	110.41	110.88	110.04	5,099,200
01 Apr 2022	111.35	112.66	110.84	112.52	111.66	4,479,100
31 Mar 2022	111.27	112.49	110.90	110.95	110.10	6,899,800
30 Mar 2022	111.93	112.52	111.26	111.56	110.71	4,694,900
29 Mar 2022	111.00	112.47	110.69	112.38	111.52	8,862,200
28 Mar 2022	108.94	110.01	108.15	109.93	109.09	5,688,000
25 Mar 2022	106.87	108.48	106.78	108.46	107.63	5,597,200
24 Mar 2022	106.20	106.55	105.18	106.35	105.54	5,660,500
24 Mar 2022	0.63 Dividend
23 Mar 2022	108.33	108.90	105.71	106.16	104.73	7,002,600
22 Mar 2022	109.02	109.55	108.77	108.97	107.50	5,601,800
21 Mar 2022	109.04	110.60	108.09	108.75	107.28	8,206,100
18 Mar 2022	109.73	110.39	108.48	110.18	108.69	16,292,800
17 Mar 2022	107.00	109.79	106.66	109.74	108.26	5,693,400
16 Mar 2022	105.97	107.38	105.40	107.30	105.85	5,255,000
15 Mar 2022	103.97	105.55	103.74	105.40	103.98	5,017,900
14 Mar 2022	104.47	105.07	102.84	103.22	101.83	4,175,500
11 Mar 2022	105.41	106.05	103.60	103.82	102.42	5,149,800
10 Mar 2022	102.82	104.64	102.40	104.46	103.05	5,146,900
09 Mar 2022	106.04	106.67	103.35	103.58	102.18	9,962,000
08 Mar 2022	106.32	106.98	104.04	104.09	102.68	7,482,700
07 Mar 2022	107.75	108.14	106.44	106.64	105.20	6,556,600
04 Mar 2022	106.04	108.54	105.92	108.31	106.85	5,186,200
03 Mar 2022	107.01	108.49	106.35	107.65	106.20	6,480,000
02 Mar 2022	105.09	106.98	104.83	106.38	104.94	5,919,300
01 Mar 2022	104.60	105.12	102.82	103.66	102.26	4,543,400
28 Feb 2022	104.33	105.44	103.60	104.99	103.57	5,780,600
25 Feb 2022	103.63	105.91	103.04	105.84	104.41	6,969,200
24 Feb 2022	100.97	103.49	100.07	103.33	101.93	7,617,300
23 Feb 2022	104.24	104.50	102.55	103.03	101.64	6,454,100
22 Feb 2022	100.45	104.68	100.30	103.72	102.32	9,609,800
18 Feb 2022	101.50	102.02	100.29	100.58	99.22	8,364,700
17 Feb 2022	102.25	103.00	101.39	101.70	100.33	5,551,600
16 Feb 2022	103.07	103.52	101.61	103.15	101.76	7,499,400
15 Feb 2022	103.37	104.80	103.01	103.91	102.51	5,325,500
14 Feb 2022	103.24	103.39	101.69	102.31	100.93	7,079,900
11 Feb 2022	104.69	105.83	102.63	102.99	101.60	5,859,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,818.10+21.20(+0.31%)

AUD/USD0.6792-0.0078(-1.14%)

ASX 2006,629.30+16.70(+0.25%)

OIL99.37-9.06(-8.36%)

GOLD1,766.20-35.30(-1.96%)

BTC-AUD29,451.24-52.19(-0.18%)

News that makes you smarter and richer... For free.

Medtronic plc (MDT)

ALL ORDS
6,818.10
+21.20(+0.31%)

AUD/USD
0.6792
-0.0078(-1.14%)

ASX 200
6,629.30
+16.70(+0.25%)

OIL
99.37
-9.06(-8.36%)

GOLD
1,766.20
-35.30(-1.96%)

BTC-AUD
29,451.24
-52.19(-0.18%)