India markets close in 4 hours 45 minutes

Medtronic plc (MDT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
131.31+0.63 (+0.48%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30-Jul-2021130.54131.71130.35131.31131.3127,40,000
29-Jul-2021130.94131.24129.50130.68130.6831,95,600
28-Jul-2021130.22131.14129.72130.52130.5243,17,200
27-Jul-2021127.81130.94127.66130.22130.2241,51,700
26-Jul-2021128.29128.69127.05128.07128.0724,02,200
23-Jul-2021127.57128.79127.57128.54128.5429,85,400
22-Jul-2021127.35127.73126.23127.11127.1123,42,200
21-Jul-2021126.66127.18126.02127.05127.0533,86,000
20-Jul-2021122.76126.12122.76125.51125.5151,37,300
19-Jul-2021124.83125.14121.93122.75122.7546,78,700
16-Jul-2021125.65126.16125.05125.80125.8036,46,400
15-Jul-2021126.46126.89124.99125.36125.3651,15,400
14-Jul-2021128.05128.07127.04127.74127.7430,49,700
13-Jul-2021127.57128.05126.84127.40127.4032,14,700
12-Jul-2021128.20128.74127.75128.20128.2031,65,000
09-Jul-2021127.89128.61127.66128.17128.1737,50,600
08-Jul-2021127.57127.65125.75127.44127.4438,15,300
07-Jul-2021127.00127.82126.49127.74127.7432,16,100
06-Jul-2021126.81127.06125.61126.97126.9730,66,300
02-Jul-2021125.82126.86125.64126.83126.8334,78,900
01-Jul-2021124.46126.19124.01126.13126.1331,82,400
30-Jun-2021124.37124.89123.60124.13124.1337,04,000
29-Jun-2021123.95124.68123.80124.54124.5439,22,500
28-Jun-2021125.29125.42122.99123.74123.7445,52,600
25-Jun-2021125.25125.66124.50124.93124.9341,82,600
24-Jun-2021125.61125.80125.06125.09125.0936,90,100
24-Jun-20210.63 Dividend
23-Jun-2021126.74126.92125.44125.49124.8635,75,100
22-Jun-2021126.34127.12125.68126.73126.0939,23,800
21-Jun-2021123.50125.82123.32125.54124.9146,23,500
18-Jun-2021123.59124.36123.19123.23122.6158,20,600
17-Jun-2021124.38125.39124.05125.21124.5838,37,400
16-Jun-2021125.26125.54124.09125.02124.3946,78,100
15-Jun-2021124.47125.36123.95125.17124.5443,81,800
14-Jun-2021124.32124.32122.96124.15123.5334,34,900
11-Jun-2021124.88124.90123.17123.78123.1662,45,200
10-Jun-2021124.01124.93123.67124.74124.1135,14,200
09-Jun-2021122.18123.23121.98123.11122.4938,80,100
08-Jun-2021124.63124.75120.53121.80121.1963,80,300
07-Jun-2021124.39125.14123.88123.96123.3457,65,700
04-Jun-2021123.62124.39123.24123.85123.2340,37,300
03-Jun-2021123.37123.63122.28123.07122.4547,63,000
02-Jun-2021124.64124.99123.48123.80123.1860,11,200
01-Jun-2021128.07128.12124.69124.79124.1656,43,900
28-May-2021126.65128.04126.37126.59125.9555,30,000
27-May-2021124.56127.61124.00125.15124.5298,66,400
26-May-2021127.52128.24125.31126.27125.6464,50,200
25-May-2021128.55129.15128.07128.40127.7638,54,900
24-May-2021128.09128.67127.70128.10127.4638,26,900
21-May-2021127.30128.57127.16127.29126.6536,47,600
20-May-2021125.45127.28125.31126.70126.0633,85,000
19-May-2021125.10125.89124.40125.67125.0446,08,900
18-May-2021125.48127.14125.48125.85125.2242,32,700
17-May-2021125.45126.13125.06125.53124.9030,08,000
14-May-2021124.79125.64124.57125.27124.6436,87,600
13-May-2021123.38124.99123.31124.19123.5732,61,800
12-May-2021124.39124.90122.86123.12122.5047,96,300
11-May-2021126.30126.74124.44125.22124.5935,01,400
10-May-2021127.00128.04126.83126.90126.2638,66,400
07-May-2021127.45128.44126.52126.70126.0638,71,100
06-May-2021126.74127.50125.82127.30126.6644,49,500
05-May-2021128.36128.45126.41127.00126.3676,70,900
04-May-2021130.87130.99128.07128.50127.8566,59,000
03-May-2021131.76131.91130.90131.20130.5431,09,800
30-Apr-2021130.67131.21129.78130.92130.2648,66,200
29-Apr-2021132.08132.30130.91131.50130.8442,39,100
28-Apr-2021130.26131.62130.00131.20130.5438,75,100
27-Apr-2021129.37130.39128.90129.97129.3232,79,100
26-Apr-2021131.42131.49130.02130.12129.4727,93,900
23-Apr-2021129.89131.79129.51131.20130.5438,01,200
22-Apr-2021130.07130.91129.33129.85129.2036,23,300
21-Apr-2021128.81131.38128.36130.25129.6060,46,000
20-Apr-2021125.91128.42125.79128.28127.6454,11,000
19-Apr-2021125.36126.29125.10126.13125.5041,72,200
16-Apr-2021126.83126.83125.08125.91125.2845,09,800
15-Apr-2021124.01126.14124.01125.85125.2256,05,300
14-Apr-2021123.60124.86123.53123.90123.2858,45,000
13-Apr-2021121.44123.91121.26123.63123.0162,38,700
12-Apr-2021121.75122.26121.15121.79121.1843,61,400
09-Apr-2021120.90122.00120.66122.00121.3939,18,700
08-Apr-2021121.29121.56120.59120.65120.0433,93,800
07-Apr-2021121.00122.05119.96120.63120.0242,99,600
06-Apr-2021119.89121.81119.65121.15120.5451,28,200
05-Apr-2021118.83120.31118.49120.25119.6549,84,400
01-Apr-2021118.44118.78117.62118.19117.6060,20,900
31-Mar-2021119.28119.44118.07118.13117.5457,11,800
30-Mar-2021118.52119.33118.18118.83118.2344,89,600
29-Mar-2021117.64119.66117.02119.16118.5642,85,400
26-Mar-2021116.66118.81116.01118.56117.9658,02,900
25-Mar-2021115.89116.88114.78116.58115.9939,44,400
25-Mar-20210.58 Dividend
24-Mar-2021115.15117.10115.11115.96114.8042,06,200
23-Mar-2021116.82117.08114.78115.03113.8868,30,800
22-Mar-2021116.50117.77115.51116.84115.6748,79,100
19-Mar-2021118.66118.68116.38116.62115.4595,90,600
18-Mar-2021118.42120.25118.22118.83117.6442,69,700
17-Mar-2021119.11119.64118.44118.56117.3743,98,400
16-Mar-2021119.35119.66118.30118.94117.7535,90,500
15-Mar-2021119.12119.55118.17119.15117.9638,86,200
12-Mar-2021117.95119.24117.86118.81117.6230,63,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...