India markets closed

Medtronic plc (MDT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
123.57-1.64 (-1.31%)
As of 2:44PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18-Jun-2021123.59124.33123.38123.57123.5726,98,308
17-Jun-2021124.38125.39124.05125.21125.2138,37,400
16-Jun-2021125.26125.54124.09125.02125.0246,78,100
15-Jun-2021124.47125.36123.95125.17125.1743,81,800
14-Jun-2021124.32124.32122.96124.15124.1534,34,900
11-Jun-2021124.88124.90123.17123.78123.7862,45,200
10-Jun-2021124.01124.93123.67124.74124.7435,14,200
09-Jun-2021122.18123.23121.98123.11123.1138,80,100
08-Jun-2021124.63124.75120.53121.80121.8063,80,300
07-Jun-2021124.39125.14123.88123.96123.9657,65,700
04-Jun-2021123.62124.39123.24123.85123.8540,37,300
03-Jun-2021123.37123.63122.28123.07123.0747,63,000
02-Jun-2021124.64124.99123.48123.80123.8060,11,200
01-Jun-2021128.07128.12124.69124.79124.7956,43,900
28-May-2021126.65128.04126.37126.59126.5955,30,000
27-May-2021124.56127.61124.00125.15125.1598,66,400
26-May-2021127.52128.24125.31126.27126.2764,50,200
25-May-2021128.55129.15128.07128.40128.4038,54,900
24-May-2021128.09128.67127.70128.10128.1038,26,900
21-May-2021127.30128.57127.16127.29127.2936,47,600
20-May-2021125.45127.28125.31126.70126.7033,85,000
19-May-2021125.10125.89124.40125.67125.6746,08,900
18-May-2021125.48127.14125.48125.85125.8542,32,700
17-May-2021125.45126.13125.06125.53125.5330,08,000
14-May-2021124.79125.64124.57125.27125.2736,87,600
13-May-2021123.38124.99123.31124.19124.1932,61,800
12-May-2021124.39124.90122.86123.12123.1247,96,300
11-May-2021126.30126.74124.44125.22125.2235,01,400
10-May-2021127.00128.04126.83126.90126.9038,66,400
07-May-2021127.45128.44126.52126.70126.7038,71,100
06-May-2021126.74127.50125.82127.30127.3044,49,500
05-May-2021128.36128.36126.41127.00127.0048,82,400
04-May-2021130.87130.99128.07128.50128.5066,59,000
03-May-2021131.76131.91130.90131.20131.2031,09,800
30-Apr-2021130.67131.21129.78130.92130.9248,66,200
29-Apr-2021132.08132.30130.91131.50131.5042,39,100
28-Apr-2021130.26131.62130.00131.20131.2038,75,100
27-Apr-2021129.37130.39128.90129.97129.9732,79,100
26-Apr-2021131.42131.49130.02130.12130.1227,93,900
23-Apr-2021129.89131.79129.51131.20131.2038,01,200
22-Apr-2021130.07130.91129.33129.85129.8536,23,300
21-Apr-2021128.81131.38128.36130.25130.2560,46,000
20-Apr-2021125.91128.42125.79128.28128.2854,11,000
19-Apr-2021125.36126.29125.10126.13126.1341,72,200
16-Apr-2021126.83126.83125.08125.91125.9145,09,800
15-Apr-2021124.01126.14124.01125.85125.8556,05,300
14-Apr-2021123.60124.86123.53123.90123.9058,45,000
13-Apr-2021121.44123.91121.26123.63123.6362,38,700
12-Apr-2021121.75122.26121.15121.79121.7943,61,400
09-Apr-2021120.90122.00120.66122.00122.0039,18,700
08-Apr-2021121.29121.56120.59120.65120.6533,93,800
07-Apr-2021121.00122.05119.96120.63120.6342,99,600
06-Apr-2021119.89121.81119.65121.15121.1551,28,200
05-Apr-2021118.83120.31118.49120.25120.2549,84,400
01-Apr-2021118.44118.78117.62118.19118.1960,20,900
31-Mar-2021119.28119.44118.07118.13118.1357,11,800
30-Mar-2021118.52119.33118.18118.83118.8344,89,600
29-Mar-2021117.64119.66117.02119.16119.1642,85,400
26-Mar-2021116.66118.81116.01118.56118.5658,02,900
25-Mar-2021115.89116.88114.78116.58116.5839,44,400
25-Mar-20210.58 Dividend
24-Mar-2021115.15117.10115.11115.96115.3842,06,200
23-Mar-2021116.82117.08114.78115.03114.4568,30,800
22-Mar-2021116.50117.77115.51116.84116.2648,79,100
19-Mar-2021118.66118.68116.38116.62116.0495,90,600
18-Mar-2021118.42120.25118.22118.83118.2442,69,700
17-Mar-2021119.11119.64118.44118.56117.9743,98,400
16-Mar-2021119.35119.66118.30118.94118.3535,90,500
15-Mar-2021119.12119.55118.17119.15118.5538,86,200
12-Mar-2021117.95119.24117.86118.81118.2230,63,400
11-Mar-2021119.35119.35117.60118.10117.5136,54,700
10-Mar-2021118.10119.44117.27118.66118.0744,75,200
09-Mar-2021117.59119.14116.91117.05116.4640,25,400
08-Mar-2021118.25118.44116.61116.67116.0938,73,900
05-Mar-2021115.71118.76115.26118.26117.6746,36,100
04-Mar-2021118.08118.57114.07115.27114.6950,52,300
03-Mar-2021117.27119.05116.80117.95117.3645,64,100
02-Mar-2021118.10118.49117.12117.87117.2836,88,200
01-Mar-2021118.00119.21117.57117.86117.2746,13,400
26-Feb-2021118.56118.93116.77116.97116.3852,25,200
25-Feb-2021118.08118.90117.02117.88117.2942,07,900
24-Feb-2021118.04119.51117.77118.74118.1564,61,900
23-Feb-2021117.49119.75116.50118.00117.4159,61,400
22-Feb-2021112.77116.58112.58115.75115.1758,08,400
19-Feb-2021115.61116.08112.63113.33112.761,03,31,500
18-Feb-2021117.22117.74115.25115.39114.8160,44,600
17-Feb-2021118.53119.00117.12118.16117.5732,99,400
16-Feb-2021119.74120.53118.60119.68119.0854,17,900
12-Feb-2021118.93119.88118.53119.74119.1430,05,400
11-Feb-2021117.66119.00117.21118.72118.1338,92,800
10-Feb-2021118.59119.00116.95117.44116.8534,24,000
09-Feb-2021118.36119.53117.52117.88117.2936,24,000
08-Feb-2021118.38118.77117.60118.07117.4847,80,300
05-Feb-2021118.00118.90117.73118.40117.8141,47,800
04-Feb-2021113.13117.48112.51117.00116.4159,03,500
03-Feb-2021113.67113.91112.09112.63112.0746,02,900
02-Feb-2021112.91115.26112.28113.95113.3838,65,900
01-Feb-2021112.66113.22110.45111.18110.6259,05,500
29-Jan-2021114.02114.02111.08111.33110.7773,15,100
28-Jan-2021112.16115.86112.16114.77114.2042,36,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...