India markets open in 4 hours 52 minutes

Medtronic plc (MDT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
117.86+0.89 (+0.76%)
At close: 4:00PM EST

117.87 +0.01 (0.01%)
After hours: 5:37PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01-Mar-2021118.00119.21117.57117.86117.8633,02,474
26-Feb-2021118.56118.93116.77116.97116.9752,24,100
25-Feb-2021118.08118.90117.02117.88117.8842,07,900
24-Feb-2021118.04119.51117.77118.74118.7464,61,900
23-Feb-2021117.49119.75116.50118.00118.0059,61,400
22-Feb-2021112.77116.58112.58115.75115.7558,08,400
19-Feb-2021115.61116.08112.63113.33113.331,03,31,500
18-Feb-2021117.22117.74115.25115.39115.3960,44,600
17-Feb-2021118.53119.00117.12118.16118.1632,99,400
16-Feb-2021119.74120.53118.60119.68119.6854,17,900
12-Feb-2021118.93119.88118.53119.74119.7430,04,600
11-Feb-2021117.66119.00117.21118.72118.7238,92,800
10-Feb-2021118.59119.00116.95117.44117.4434,24,000
09-Feb-2021118.36119.53117.52117.88117.8836,24,000
08-Feb-2021118.38118.77117.60118.07118.0747,80,300
05-Feb-2021118.00118.90117.73118.40118.4041,47,300
04-Feb-2021113.13117.48112.51117.00117.0059,03,500
03-Feb-2021113.67113.91112.09112.63112.6346,02,900
02-Feb-2021112.91115.26112.28113.95113.9538,65,900
01-Feb-2021112.66113.22110.45111.18111.1859,05,500
29-Jan-2021114.02114.02111.08111.33111.3373,14,700
28-Jan-2021112.16115.86112.16114.77114.7742,36,900
27-Jan-2021115.21115.45111.13111.50111.5068,94,600
26-Jan-2021117.03117.54116.57116.75116.7533,71,600
25-Jan-2021116.73116.99115.82116.90116.9032,87,600
22-Jan-2021117.70117.76116.56116.58116.5830,28,300
21-Jan-2021118.90119.29117.11117.91117.9138,06,000
20-Jan-2021118.56119.50117.96119.29119.2940,62,500
19-Jan-2021117.65119.00117.23118.31118.3145,08,500
15-Jan-2021117.54118.30116.59116.81116.8156,59,500
14-Jan-2021118.29119.27117.55117.77117.7742,81,600
13-Jan-2021117.70119.71117.12118.72118.7240,70,900
12-Jan-2021118.12118.30116.59117.29117.2932,13,100
11-Jan-2021118.56119.48117.58118.50118.5037,28,400
08-Jan-2021118.91119.87118.39119.71119.7135,29,900
07-Jan-2021118.88119.73117.96118.70118.7039,08,900
06-Jan-2021116.57119.56116.57118.86118.8644,93,900
05-Jan-2021116.00117.64115.33116.95116.9533,95,200
04-Jan-2021117.20117.78114.44116.02116.0245,79,200
31-Dec-2020115.75117.24115.48117.14117.1425,44,100
30-Dec-2020115.50116.63115.26115.64115.6420,55,200
29-Dec-2020116.00116.59115.35115.57115.5727,17,600
28-Dec-2020114.88115.81114.76115.13115.1322,86,400
24-Dec-2020114.08114.53113.61114.03114.0310,25,200
23-Dec-2020114.88115.59113.92113.94113.9423,73,400
22-Dec-2020114.54115.94114.07114.63114.6339,53,300
21-Dec-2020114.70114.96112.65114.45114.4543,08,600
21-Dec-20200.58 Dividend
18-Dec-2020115.28117.51114.80116.71116.131,02,11,600
17-Dec-2020115.25115.74114.55115.34114.7729,44,600
16-Dec-2020114.77116.07114.02114.97114.4033,56,600
15-Dec-2020114.33115.72113.35114.89114.3275,34,000
14-Dec-2020113.18113.75111.90111.97111.4154,14,700
11-Dec-2020111.59112.65111.49112.38111.8238,43,400
10-Dec-2020112.87113.72111.70112.68112.1233,98,300
09-Dec-2020111.54113.45111.30112.95112.3955,74,900
08-Dec-2020112.05112.25110.06111.18110.6357,68,100
07-Dec-2020113.46113.74111.92112.61112.0530,47,800
04-Dec-2020112.23113.86111.70113.85113.2840,77,900
03-Dec-2020113.27113.54112.11112.47111.9134,41,400
02-Dec-2020112.04113.76111.11113.60113.0451,16,800
01-Dec-2020114.58115.13111.92112.14111.5850,35,500
30-Nov-2020114.04114.45113.06113.70113.1357,97,300
27-Nov-2020113.74114.74112.75114.59114.0220,82,100
25-Nov-2020113.76114.53112.69113.31112.7532,66,700
24-Nov-2020112.13115.24111.97114.06113.4966,73,800
23-Nov-2020111.76112.11110.39110.97110.4235,07,200
20-Nov-2020110.74111.02109.57110.16109.6143,80,600
19-Nov-2020109.68111.31108.60111.00110.4544,77,800
18-Nov-2020110.13110.89109.44109.47108.9343,93,100
17-Nov-2020110.54110.85109.36110.14109.5935,89,000
16-Nov-2020114.12114.30111.08111.62111.0736,90,500
13-Nov-2020110.92112.69110.12112.50111.9436,27,100
12-Nov-2020109.50111.03108.81109.60109.0639,04,600
11-Nov-2020114.62114.90109.68110.24109.6961,91,700
10-Nov-2020112.81114.92111.94114.56113.9954,41,400
09-Nov-2020113.13116.21111.69113.22112.661,16,74,900
06-Nov-2020104.33104.57103.00103.56103.0539,24,300
05-Nov-2020104.30105.02103.42104.01103.4936,92,600
04-Nov-2020104.11105.15102.12102.46101.9560,23,200
03-Nov-2020103.82105.19103.07103.13102.6238,59,200
02-Nov-2020102.79102.98101.15102.43101.9253,02,700
30-Oct-2020101.25101.5098.94100.57100.0758,72,300
29-Oct-2020102.60103.05100.89101.37100.8748,58,200
28-Oct-2020103.12104.24101.46102.59102.0870,89,600
27-Oct-2020107.60108.07104.90105.21104.6950,23,200
26-Oct-2020110.02110.28106.43107.93107.3957,63,800
23-Oct-2020111.80112.48111.15111.42110.8739,19,000
22-Oct-2020109.36112.20109.07111.84111.2843,06,800
21-Oct-2020108.86110.33108.27109.23108.6935,66,900
20-Oct-2020108.14110.43108.14109.15108.6138,79,400
19-Oct-2020110.85111.58108.13108.48107.9453,33,600
16-Oct-2020107.88111.04107.80110.13109.5864,05,600
15-Oct-2020106.02108.22105.79107.52106.9939,52,600
14-Oct-2020107.73109.56107.29107.56107.0335,94,700
13-Oct-2020108.60108.96106.55106.94106.4138,22,800
12-Oct-2020109.63109.94108.10109.06108.5228,98,900
09-Oct-2020108.50109.06107.97108.68108.1429,50,900
08-Oct-2020110.00110.00107.73107.80107.2656,17,000
07-Oct-2020104.33106.31103.92105.66105.1333,86,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...