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

Date	Open	High	Low	Close*	Adj. close**	Volume
01-Mar-2021	118.00	119.21	117.57	117.86	117.86	33,02,474
26-Feb-2021	118.56	118.93	116.77	116.97	116.97	52,24,100
25-Feb-2021	118.08	118.90	117.02	117.88	117.88	42,07,900
24-Feb-2021	118.04	119.51	117.77	118.74	118.74	64,61,900
23-Feb-2021	117.49	119.75	116.50	118.00	118.00	59,61,400
22-Feb-2021	112.77	116.58	112.58	115.75	115.75	58,08,400
19-Feb-2021	115.61	116.08	112.63	113.33	113.33	1,03,31,500
18-Feb-2021	117.22	117.74	115.25	115.39	115.39	60,44,600
17-Feb-2021	118.53	119.00	117.12	118.16	118.16	32,99,400
16-Feb-2021	119.74	120.53	118.60	119.68	119.68	54,17,900
12-Feb-2021	118.93	119.88	118.53	119.74	119.74	30,04,600
11-Feb-2021	117.66	119.00	117.21	118.72	118.72	38,92,800
10-Feb-2021	118.59	119.00	116.95	117.44	117.44	34,24,000
09-Feb-2021	118.36	119.53	117.52	117.88	117.88	36,24,000
08-Feb-2021	118.38	118.77	117.60	118.07	118.07	47,80,300
05-Feb-2021	118.00	118.90	117.73	118.40	118.40	41,47,300
04-Feb-2021	113.13	117.48	112.51	117.00	117.00	59,03,500
03-Feb-2021	113.67	113.91	112.09	112.63	112.63	46,02,900
02-Feb-2021	112.91	115.26	112.28	113.95	113.95	38,65,900
01-Feb-2021	112.66	113.22	110.45	111.18	111.18	59,05,500
29-Jan-2021	114.02	114.02	111.08	111.33	111.33	73,14,700
28-Jan-2021	112.16	115.86	112.16	114.77	114.77	42,36,900
27-Jan-2021	115.21	115.45	111.13	111.50	111.50	68,94,600
26-Jan-2021	117.03	117.54	116.57	116.75	116.75	33,71,600
25-Jan-2021	116.73	116.99	115.82	116.90	116.90	32,87,600
22-Jan-2021	117.70	117.76	116.56	116.58	116.58	30,28,300
21-Jan-2021	118.90	119.29	117.11	117.91	117.91	38,06,000
20-Jan-2021	118.56	119.50	117.96	119.29	119.29	40,62,500
19-Jan-2021	117.65	119.00	117.23	118.31	118.31	45,08,500
15-Jan-2021	117.54	118.30	116.59	116.81	116.81	56,59,500
14-Jan-2021	118.29	119.27	117.55	117.77	117.77	42,81,600
13-Jan-2021	117.70	119.71	117.12	118.72	118.72	40,70,900
12-Jan-2021	118.12	118.30	116.59	117.29	117.29	32,13,100
11-Jan-2021	118.56	119.48	117.58	118.50	118.50	37,28,400
08-Jan-2021	118.91	119.87	118.39	119.71	119.71	35,29,900
07-Jan-2021	118.88	119.73	117.96	118.70	118.70	39,08,900
06-Jan-2021	116.57	119.56	116.57	118.86	118.86	44,93,900
05-Jan-2021	116.00	117.64	115.33	116.95	116.95	33,95,200
04-Jan-2021	117.20	117.78	114.44	116.02	116.02	45,79,200
31-Dec-2020	115.75	117.24	115.48	117.14	117.14	25,44,100
30-Dec-2020	115.50	116.63	115.26	115.64	115.64	20,55,200
29-Dec-2020	116.00	116.59	115.35	115.57	115.57	27,17,600
28-Dec-2020	114.88	115.81	114.76	115.13	115.13	22,86,400
24-Dec-2020	114.08	114.53	113.61	114.03	114.03	10,25,200
23-Dec-2020	114.88	115.59	113.92	113.94	113.94	23,73,400
22-Dec-2020	114.54	115.94	114.07	114.63	114.63	39,53,300
21-Dec-2020	114.70	114.96	112.65	114.45	114.45	43,08,600
21-Dec-2020	0.58 Dividend
18-Dec-2020	115.28	117.51	114.80	116.71	116.13	1,02,11,600
17-Dec-2020	115.25	115.74	114.55	115.34	114.77	29,44,600
16-Dec-2020	114.77	116.07	114.02	114.97	114.40	33,56,600
15-Dec-2020	114.33	115.72	113.35	114.89	114.32	75,34,000
14-Dec-2020	113.18	113.75	111.90	111.97	111.41	54,14,700
11-Dec-2020	111.59	112.65	111.49	112.38	111.82	38,43,400
10-Dec-2020	112.87	113.72	111.70	112.68	112.12	33,98,300
09-Dec-2020	111.54	113.45	111.30	112.95	112.39	55,74,900
08-Dec-2020	112.05	112.25	110.06	111.18	110.63	57,68,100
07-Dec-2020	113.46	113.74	111.92	112.61	112.05	30,47,800
04-Dec-2020	112.23	113.86	111.70	113.85	113.28	40,77,900
03-Dec-2020	113.27	113.54	112.11	112.47	111.91	34,41,400
02-Dec-2020	112.04	113.76	111.11	113.60	113.04	51,16,800
01-Dec-2020	114.58	115.13	111.92	112.14	111.58	50,35,500
30-Nov-2020	114.04	114.45	113.06	113.70	113.13	57,97,300
27-Nov-2020	113.74	114.74	112.75	114.59	114.02	20,82,100
25-Nov-2020	113.76	114.53	112.69	113.31	112.75	32,66,700
24-Nov-2020	112.13	115.24	111.97	114.06	113.49	66,73,800
23-Nov-2020	111.76	112.11	110.39	110.97	110.42	35,07,200
20-Nov-2020	110.74	111.02	109.57	110.16	109.61	43,80,600
19-Nov-2020	109.68	111.31	108.60	111.00	110.45	44,77,800
18-Nov-2020	110.13	110.89	109.44	109.47	108.93	43,93,100
17-Nov-2020	110.54	110.85	109.36	110.14	109.59	35,89,000
16-Nov-2020	114.12	114.30	111.08	111.62	111.07	36,90,500
13-Nov-2020	110.92	112.69	110.12	112.50	111.94	36,27,100
12-Nov-2020	109.50	111.03	108.81	109.60	109.06	39,04,600
11-Nov-2020	114.62	114.90	109.68	110.24	109.69	61,91,700
10-Nov-2020	112.81	114.92	111.94	114.56	113.99	54,41,400
09-Nov-2020	113.13	116.21	111.69	113.22	112.66	1,16,74,900
06-Nov-2020	104.33	104.57	103.00	103.56	103.05	39,24,300
05-Nov-2020	104.30	105.02	103.42	104.01	103.49	36,92,600
04-Nov-2020	104.11	105.15	102.12	102.46	101.95	60,23,200
03-Nov-2020	103.82	105.19	103.07	103.13	102.62	38,59,200
02-Nov-2020	102.79	102.98	101.15	102.43	101.92	53,02,700
30-Oct-2020	101.25	101.50	98.94	100.57	100.07	58,72,300
29-Oct-2020	102.60	103.05	100.89	101.37	100.87	48,58,200
28-Oct-2020	103.12	104.24	101.46	102.59	102.08	70,89,600
27-Oct-2020	107.60	108.07	104.90	105.21	104.69	50,23,200
26-Oct-2020	110.02	110.28	106.43	107.93	107.39	57,63,800
23-Oct-2020	111.80	112.48	111.15	111.42	110.87	39,19,000
22-Oct-2020	109.36	112.20	109.07	111.84	111.28	43,06,800
21-Oct-2020	108.86	110.33	108.27	109.23	108.69	35,66,900
20-Oct-2020	108.14	110.43	108.14	109.15	108.61	38,79,400
19-Oct-2020	110.85	111.58	108.13	108.48	107.94	53,33,600
16-Oct-2020	107.88	111.04	107.80	110.13	109.58	64,05,600
15-Oct-2020	106.02	108.22	105.79	107.52	106.99	39,52,600
14-Oct-2020	107.73	109.56	107.29	107.56	107.03	35,94,700
13-Oct-2020	108.60	108.96	106.55	106.94	106.41	38,22,800
12-Oct-2020	109.63	109.94	108.10	109.06	108.52	28,98,900
09-Oct-2020	108.50	109.06	107.97	108.68	108.14	29,50,900
08-Oct-2020	110.00	110.00	107.73	107.80	107.26	56,17,000
07-Oct-2020	104.33	106.31	103.92	105.66	105.13	33,86,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

BSE SENSEX49,849.84+749.85(+1.53%)

Nifty 5014,761.55+232.40(+1.60%)

Dow31,535.51+603.14(+1.95%)

Medtronic plc (MDT)

BSE SENSEX
49,849.84
+749.85(+1.53%)

Nifty 50
14,761.55
+232.40(+1.60%)

Dow
31,535.51
+603.14(+1.95%)