Medtronic plc (MDT)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

126.70-0.60 (-0.47%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07-May-2021	127.45	128.44	126.52	126.70	126.70	38,71,100
06-May-2021	126.74	127.50	125.82	127.30	127.30	44,49,500
05-May-2021	128.36	128.36	126.41	127.00	127.00	48,82,400
04-May-2021	130.87	130.99	128.07	128.50	128.50	66,59,000
03-May-2021	131.76	131.91	130.90	131.20	131.20	31,09,800
30-Apr-2021	130.67	131.21	129.78	130.92	130.92	48,66,200
29-Apr-2021	132.08	132.30	130.91	131.50	131.50	42,39,100
28-Apr-2021	130.26	131.62	130.00	131.20	131.20	38,75,100
27-Apr-2021	129.37	130.39	128.90	129.97	129.97	32,79,100
26-Apr-2021	131.42	131.49	130.02	130.12	130.12	27,93,900
23-Apr-2021	129.89	131.79	129.51	131.20	131.20	38,01,200
22-Apr-2021	130.07	130.91	129.33	129.85	129.85	36,23,300
21-Apr-2021	128.81	131.38	128.36	130.25	130.25	60,46,000
20-Apr-2021	125.91	128.42	125.79	128.28	128.28	54,11,000
19-Apr-2021	125.36	126.29	125.10	126.13	126.13	41,72,200
16-Apr-2021	126.83	126.83	125.08	125.91	125.91	45,09,800
15-Apr-2021	124.01	126.14	124.01	125.85	125.85	56,05,300
14-Apr-2021	123.60	124.86	123.53	123.90	123.90	58,45,000
13-Apr-2021	121.44	123.91	121.26	123.63	123.63	62,38,700
12-Apr-2021	121.75	122.26	121.15	121.79	121.79	43,61,400
09-Apr-2021	120.90	122.00	120.66	122.00	122.00	39,18,700
08-Apr-2021	121.29	121.56	120.59	120.65	120.65	33,93,800
07-Apr-2021	121.00	122.05	119.96	120.63	120.63	42,99,600
06-Apr-2021	119.89	121.81	119.65	121.15	121.15	51,28,200
05-Apr-2021	118.83	120.31	118.49	120.25	120.25	49,84,400
01-Apr-2021	118.44	118.78	117.62	118.19	118.19	60,20,900
31-Mar-2021	119.28	119.44	118.07	118.13	118.13	57,11,800
30-Mar-2021	118.52	119.33	118.18	118.83	118.83	44,89,600
29-Mar-2021	117.64	119.66	117.02	119.16	119.16	42,85,400
26-Mar-2021	116.66	118.81	116.01	118.56	118.56	58,02,900
25-Mar-2021	115.89	116.88	114.78	116.58	116.58	39,44,400
25-Mar-2021	0.58 Dividend
24-Mar-2021	115.15	117.10	115.11	115.96	115.38	42,06,200
23-Mar-2021	116.82	117.08	114.78	115.03	114.45	68,30,800
22-Mar-2021	116.50	117.77	115.51	116.84	116.26	48,79,100
19-Mar-2021	118.66	118.68	116.38	116.62	116.04	95,90,600
18-Mar-2021	118.42	120.25	118.22	118.83	118.24	42,69,700
17-Mar-2021	119.11	119.64	118.44	118.56	117.97	43,98,400
16-Mar-2021	119.35	119.66	118.30	118.94	118.35	35,90,500
15-Mar-2021	119.12	119.55	118.17	119.15	118.55	38,86,200
12-Mar-2021	117.95	119.24	117.86	118.81	118.22	30,63,400
11-Mar-2021	119.35	119.35	117.60	118.10	117.51	36,54,700
10-Mar-2021	118.10	119.44	117.27	118.66	118.07	44,75,200
09-Mar-2021	117.59	119.14	116.91	117.05	116.46	40,25,400
08-Mar-2021	118.25	118.44	116.61	116.67	116.09	38,73,900
05-Mar-2021	115.71	118.76	115.26	118.26	117.67	46,36,100
04-Mar-2021	118.08	118.57	114.07	115.27	114.69	50,52,300
03-Mar-2021	117.27	119.05	116.80	117.95	117.36	45,64,100
02-Mar-2021	118.10	118.49	117.12	117.87	117.28	36,88,200
01-Mar-2021	118.00	119.21	117.57	117.86	117.27	46,13,400
26-Feb-2021	118.56	118.93	116.77	116.97	116.38	52,25,200
25-Feb-2021	118.08	118.90	117.02	117.88	117.29	42,07,900
24-Feb-2021	118.04	119.51	117.77	118.74	118.15	64,61,900
23-Feb-2021	117.49	119.75	116.50	118.00	117.41	59,61,400
22-Feb-2021	112.77	116.58	112.58	115.75	115.17	58,08,400
19-Feb-2021	115.61	116.08	112.63	113.33	112.76	1,03,31,500
18-Feb-2021	117.22	117.74	115.25	115.39	114.81	60,44,600
17-Feb-2021	118.53	119.00	117.12	118.16	117.57	32,99,400
16-Feb-2021	119.74	120.53	118.60	119.68	119.08	54,17,900
12-Feb-2021	118.93	119.88	118.53	119.74	119.14	30,05,400
11-Feb-2021	117.66	119.00	117.21	118.72	118.13	38,92,800
10-Feb-2021	118.59	119.00	116.95	117.44	116.85	34,24,000
09-Feb-2021	118.36	119.53	117.52	117.88	117.29	36,24,000
08-Feb-2021	118.38	118.77	117.60	118.07	117.48	47,80,300
05-Feb-2021	118.00	118.90	117.73	118.40	117.81	41,47,800
04-Feb-2021	113.13	117.48	112.51	117.00	116.41	59,03,500
03-Feb-2021	113.67	113.91	112.09	112.63	112.07	46,02,900
02-Feb-2021	112.91	115.26	112.28	113.95	113.38	38,65,900
01-Feb-2021	112.66	113.22	110.45	111.18	110.62	59,05,500
29-Jan-2021	114.02	114.02	111.08	111.33	110.77	73,15,100
28-Jan-2021	112.16	115.86	112.16	114.77	114.20	42,36,900
27-Jan-2021	115.21	115.45	111.13	111.50	110.94	68,94,600
26-Jan-2021	117.03	117.54	116.57	116.75	116.17	33,71,600
25-Jan-2021	116.73	116.99	115.82	116.90	116.32	32,87,600
22-Jan-2021	117.70	117.76	116.56	116.58	116.00	30,28,300
21-Jan-2021	118.90	119.29	117.11	117.91	117.32	38,06,000
20-Jan-2021	118.56	119.50	117.96	119.29	118.69	40,62,500
19-Jan-2021	117.65	119.00	117.23	118.31	117.72	45,08,500
15-Jan-2021	117.54	118.30	116.59	116.81	116.23	56,59,500
14-Jan-2021	118.29	119.27	117.55	117.77	117.18	42,81,600
13-Jan-2021	117.70	119.71	117.12	118.72	118.13	40,70,900
12-Jan-2021	118.12	118.30	116.59	117.29	116.70	32,13,100
11-Jan-2021	118.56	119.48	117.58	118.50	117.91	37,12,700
08-Jan-2021	118.91	119.87	118.39	119.71	119.11	35,29,900
07-Jan-2021	118.88	119.73	117.96	118.70	118.11	39,08,900
06-Jan-2021	116.57	119.56	116.57	118.86	118.27	44,93,900
05-Jan-2021	116.00	117.64	115.33	116.95	116.37	33,95,200
04-Jan-2021	117.20	117.78	114.44	116.02	115.44	45,79,200
31-Dec-2020	115.75	117.24	115.48	117.14	116.55	25,44,100
30-Dec-2020	115.50	116.63	115.26	115.64	115.06	20,55,200
29-Dec-2020	116.00	116.59	115.35	115.57	114.99	27,17,600
28-Dec-2020	114.88	115.81	114.76	115.13	114.55	22,86,400
24-Dec-2020	114.08	114.53	113.61	114.03	113.46	10,25,200
23-Dec-2020	114.88	115.59	113.92	113.94	113.37	23,73,400
22-Dec-2020	114.54	115.94	114.07	114.63	114.06	39,53,300
21-Dec-2020	114.70	114.96	112.65	114.45	113.88	43,08,600
21-Dec-2020	0.58 Dividend
18-Dec-2020	115.28	117.51	114.80	116.71	115.55	1,02,11,600
17-Dec-2020	115.25	115.74	114.55	115.34	114.19	29,44,600
16-Dec-2020	114.77	116.07	114.02	114.97	113.83	33,56,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

BSE SENSEX49,206.47+256.71(+0.52%)

Nifty 5014,823.15+98.35(+0.67%)

USD/INR73.3000-0.2900(-0.39%)

Medtronic plc (MDT)

BSE SENSEX
49,206.47
+256.71(+0.52%)

Nifty 50
14,823.15
+98.35(+0.67%)

USD/INR
73.3000
-0.2900(-0.39%)