MDT Historical Prices | Medtronic Inc. Common Stock Stock

STI

0.09%

Medtronic, Inc. (MDT)

-NYSE

49.84 0.20(0.40%) 18 May 04:01 SGT|After Hours : 49.70 0.14 (0.28%) 18 May 07:28 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	49.62	49.84	49.24	49.84	5,564,600	49.84
16 May 2013	49.71	49.88	49.55	49.64	3,683,800	49.64
15 May 2013	49.74	50.17	49.58	50.01	4,523,300	50.01
14 May 2013	49.34	49.93	49.23	49.92	3,615,800	49.92
13 May 2013	48.90	49.59	48.90	49.35	3,408,100	49.35
10 May 2013	48.76	49.21	48.76	49.17	3,538,900	49.17
9 May 2013	48.69	49.20	48.69	48.87	3,879,500	48.87
8 May 2013	48.02	48.83	47.92	48.81	4,231,000	48.81
7 May 2013	47.79	48.10	47.55	48.10	3,468,900	48.10
6 May 2013	47.67	48.09	47.64	47.70	2,682,800	47.70
3 May 2013	47.59	47.97	47.53	47.72	3,485,000	47.72
2 May 2013	46.61	47.46	46.49	47.44	3,700,500	47.44
1 May 2013	46.57	47.04	46.26	46.65	4,068,900	46.65
30 Apr 2013	46.66	46.78	46.17	46.68	4,751,000	46.68
29 Apr 2013	46.57	46.88	46.55	46.84	4,225,200	46.84
26 Apr 2013	47.07	47.18	46.31	46.36	3,498,000	46.36
25 Apr 2013	46.50	47.31	46.46	47.03	4,116,700	47.03
24 Apr 2013	46.74	46.89	46.33	46.39	2,574,700	46.39
23 Apr 2013	46.20	46.84	46.17	46.59	3,309,100	46.59
22 Apr 2013	46.30	46.39	45.79	46.06	2,472,700	46.06
19 Apr 2013	45.70	46.11	45.41	46.03	4,586,400	46.03
18 Apr 2013	46.34	46.40	45.39	45.61	3,159,300	45.61
17 Apr 2013	46.48	46.71	46.06	46.35	4,309,700	46.35
16 Apr 2013	46.37	46.68	46.03	46.65	4,260,000	46.65
15 Apr 2013	46.96	47.27	46.21	46.23	5,189,000	46.23
12 Apr 2013	47.50	47.69	46.91	47.20	4,540,300	47.20
11 Apr 2013	47.35	47.98	47.24	47.72	5,282,200	47.72
10 Apr 2013	46.84	47.33	46.82	47.24	3,201,900	47.24
9 Apr 2013	46.53	47.01	46.43	46.76	4,273,500	46.76
8 Apr 2013	46.36	46.43	46.11	46.38	3,241,700	46.38
5 Apr 2013	46.62	46.70	46.17	46.28	3,861,400	46.28
4 Apr 2013	47.09	47.18	46.56	47.12	4,387,500	47.12
3 Apr 2013	46.98	47.28	46.88	47.02	4,855,500	47.02
Apr 3, 2013	0.26 Dividend
2 Apr 2013	47.05	47.48	46.84	47.33	4,953,500	47.07
1 Apr 2013	46.90	46.96	46.53	46.80	2,809,800	46.54
28 Mar 2013	46.45	47.01	46.28	46.96	4,411,500	46.70
27 Mar 2013	46.37	46.58	46.03	46.52	2,613,500	46.26
26 Mar 2013	46.06	46.65	45.89	46.65	4,236,900	46.39
25 Mar 2013	46.16	46.17	45.61	45.73	3,401,300	45.48
22 Mar 2013	45.89	46.04	45.81	45.99	3,323,200	45.74
21 Mar 2013	45.33	45.98	45.28	45.82	5,703,000	45.57
20 Mar 2013	45.50	45.73	45.37	45.54	3,578,300	45.29
19 Mar 2013	45.28	45.62	44.82	45.12	3,853,300	44.87
18 Mar 2013	45.01	45.36	44.80	45.11	3,444,000	44.86
15 Mar 2013	45.80	45.96	45.42	45.42	6,510,200	45.17
14 Mar 2013	46.00	46.01	45.70	45.95	2,971,600	45.70
13 Mar 2013	45.94	45.99	45.48	45.87	2,923,400	45.62
12 Mar 2013	46.21	46.24	45.90	46.00	3,763,800	45.75
11 Mar 2013	45.60	46.21	45.50	46.21	3,877,900	45.96
8 Mar 2013	45.94	46.00	45.51	45.60	3,988,800	45.35
7 Mar 2013	46.02	46.24	45.60	45.73	2,647,900	45.48
6 Mar 2013	45.96	46.11	45.79	46.03	3,028,700	45.78
5 Mar 2013	45.50	46.00	45.40	45.78	4,082,500	45.53
4 Mar 2013	45.00	45.26	44.72	45.26	3,485,900	45.01
1 Mar 2013	44.80	45.31	44.51	45.23	4,365,000	44.98
28 Feb 2013	44.73	45.20	44.42	44.96	5,498,400	44.71
27 Feb 2013	44.12	44.60	44.04	44.54	4,087,300	44.30
26 Feb 2013	44.17	44.46	43.51	44.12	7,409,000	43.88
25 Feb 2013	45.00	45.46	43.88	43.88	6,608,600	43.64
22 Feb 2013	45.00	45.08	44.55	44.72	4,313,100	44.47
21 Feb 2013	44.77	44.85	44.47	44.73	6,103,700	44.48
20 Feb 2013	45.84	45.84	44.44	44.76	9,916,300	44.51
19 Feb 2013	45.99	46.25	44.99	45.80	9,472,800	45.55
15 Feb 2013	47.00	47.12	46.60	47.12	7,276,500	46.86
14 Feb 2013	46.70	47.27	46.52	47.17	4,441,400	46.91
13 Feb 2013	47.22	47.35	46.88	46.99	3,048,400	46.73
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On MDT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Medtronic, Inc. (MDT)