India markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
27-Jan-2021115.21115.45111.13111.50110.9468,94,600
26-Jan-2021117.03117.54116.57116.75116.1733,71,600
25-Jan-2021116.73116.99115.82116.90116.3232,87,600
22-Jan-2021117.70117.76116.56116.58116.0030,28,300
21-Jan-2021118.90119.29117.11117.91117.3238,06,000
20-Jan-2021118.56119.50117.96119.29118.6940,62,500
19-Jan-2021117.65119.00117.23118.31117.7245,08,500
15-Jan-2021117.54118.30116.59116.81116.2356,59,500
14-Jan-2021118.29119.27117.55117.77117.1842,81,600
13-Jan-2021117.70119.71117.12118.72118.1340,70,900
12-Jan-2021118.12118.30116.59117.29116.7032,13,100
11-Jan-2021118.56119.48117.58118.50117.9137,12,700
08-Jan-2021118.91119.87118.39119.71119.1135,29,900
07-Jan-2021118.88119.73117.96118.70118.1139,08,900
06-Jan-2021116.57119.56116.57118.86118.2744,93,900
05-Jan-2021116.00117.64115.33116.95116.3733,95,200
04-Jan-2021117.20117.78114.44116.02115.4445,79,200
31-Dec-2020115.75117.24115.48117.14116.5525,44,100
30-Dec-2020115.50116.63115.26115.64115.0620,55,200
29-Dec-2020116.00116.59115.35115.57114.9927,17,600
28-Dec-2020114.88115.81114.76115.13114.5522,86,400
24-Dec-2020114.08114.53113.61114.03113.4610,25,200
23-Dec-2020114.88115.59113.92113.94113.3723,73,400
22-Dec-2020114.54115.94114.07114.63114.0639,53,300
21-Dec-2020114.70114.96112.65114.45113.8843,08,600
21-Dec-20200.58 Dividend
18-Dec-2020115.28117.51114.80116.71115.551,02,11,600
17-Dec-2020115.25115.74114.55115.34114.1929,44,600
16-Dec-2020114.77116.07114.02114.97113.8333,56,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...