Singapore Markets closed

Medtronic plc (MDT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
78.29-0.98 (-1.24%)
At close: 04:00PM EDT
78.77 +0.48 (+0.61%)
Pre-market: 09:26AM EDT
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 2023------
17 Mar 202379.0779.5377.8878.2978.298,838,100
16 Mar 202377.6679.4077.5779.2779.275,774,300
15 Mar 202377.1378.4676.8078.4178.415,367,900
14 Mar 202379.0279.3277.0377.8677.866,808,200
13 Mar 202376.2278.5076.0277.9877.987,576,000
10 Mar 202377.8778.1176.1576.7276.725,901,600
09 Mar 202378.7979.3377.9878.0078.005,634,400
08 Mar 202379.5379.6978.0478.4078.406,810,100
07 Mar 202382.0982.1579.5179.7479.746,876,300
06 Mar 202383.4983.8381.4581.9381.936,845,500
03 Mar 202382.7983.6382.4483.4183.414,771,600
02 Mar 202381.4982.5681.2082.2682.264,985,100
01 Mar 202382.4082.5381.6782.0882.085,249,100
28 Feb 202383.3283.6982.7782.8082.806,657,400
27 Feb 202383.6384.1383.2583.3983.396,379,400
24 Feb 202383.3583.6782.3583.4983.497,401,500
23 Feb 202384.8185.0983.4383.9983.996,695,000
22 Feb 202386.2286.4484.7385.1085.106,083,600
21 Feb 202384.2386.5984.2385.4985.498,135,900
17 Feb 202384.2084.9383.3884.8084.806,825,100
16 Feb 202383.7785.1383.6884.2084.204,784,800
15 Feb 202382.8484.5082.5184.4984.494,584,800
14 Feb 202384.1084.5082.8983.4083.404,527,700
13 Feb 202383.6884.4183.5684.3984.394,279,500
10 Feb 202383.4883.9582.8083.6983.694,544,000
09 Feb 202386.0686.5183.4083.6183.616,188,000
08 Feb 202386.5087.0186.0086.1686.165,454,500
07 Feb 202385.5086.9385.1086.5886.585,129,500
06 Feb 202386.8386.9085.2285.2485.244,731,300
03 Feb 202386.7087.5486.5087.1087.104,949,900
02 Feb 202385.8087.8585.7187.5887.586,940,400
01 Feb 202384.0086.0983.6085.7785.778,395,800
31 Jan 202382.7583.7182.5883.6983.697,396,100
30 Jan 202382.7682.9882.2282.5882.586,559,100
27 Jan 202382.1883.1780.8182.5882.584,858,500
26 Jan 202381.7481.8881.0281.8481.844,162,700
25 Jan 202380.3581.3680.1181.2081.204,200,600
24 Jan 202381.7382.3580.5080.8080.807,180,300
23 Jan 202381.0282.9580.7582.3782.379,491,500
20 Jan 202380.0580.9979.3480.9180.916,806,400
19 Jan 202378.3880.0677.8779.5279.527,831,400
18 Jan 202380.2780.3978.6678.7378.735,792,200
17 Jan 202380.5880.9579.3880.3580.358,383,000
13 Jan 202379.1780.6978.9180.5980.596,024,000
12 Jan 202380.5880.6878.8979.8579.855,738,000
11 Jan 202379.4680.4478.1480.3280.328,366,300
10 Jan 202377.8779.4177.7578.8978.896,494,500
09 Jan 202380.7581.2677.4777.5477.5411,108,700
06 Jan 202380.4981.2379.3580.8680.865,994,400
05 Jan 202380.8881.1680.0080.0380.037,048,100
04 Jan 202379.1481.7878.8080.9780.979,769,500
03 Jan 202377.9778.3377.3878.2678.266,544,500
30 Dec 202277.5677.9176.8677.7277.724,991,300
29 Dec 202276.5778.2376.2777.8177.814,931,600
28 Dec 202278.0578.3876.2476.3076.306,053,000
27 Dec 202277.5177.9076.5077.6477.645,336,000
23 Dec 202276.9577.7576.4677.5077.503,856,600
22 Dec 202276.6877.2175.7977.1477.147,458,600
21 Dec 202277.3477.9776.9177.1677.166,804,400
20 Dec 202276.5077.0976.4676.7076.708,063,300
19 Dec 202276.7177.2176.2977.1277.129,357,600
16 Dec 202277.1477.5875.7776.7276.7217,064,400
15 Dec 202277.6878.6877.1577.7277.729,887,600
14 Dec 202279.7481.1978.1178.7978.799,302,900
13 Dec 202280.7681.2479.8280.1480.1411,389,600
12 Dec 202279.1079.7378.7779.7179.715,997,100
09 Dec 202277.7778.9277.3078.5978.596,370,200
08 Dec 202276.5078.1776.4777.7977.795,938,700
07 Dec 202277.3377.6676.5576.9176.916,089,300
06 Dec 202278.3978.7576.7677.0877.087,228,400
05 Dec 202279.0479.4278.3578.7978.798,515,000
02 Dec 202278.6079.7078.5579.6279.626,339,500
01 Dec 202279.3180.1678.9279.2579.257,876,700
30 Nov 202276.8779.0776.0579.0479.0410,610,600
29 Nov 202276.4077.1675.8376.4876.488,177,300
28 Nov 202278.5079.1075.8476.1376.1311,012,800
25 Nov 202279.3279.7278.7579.1279.124,879,800
23 Nov 202277.5179.2377.2879.0279.029,873,800
22 Nov 202278.0078.2876.6077.9377.9317,129,900
21 Nov 202281.5183.4481.3982.2982.298,304,200
18 Nov 202279.7281.6379.5181.3081.309,028,200
17 Nov 202281.3081.3079.3779.9479.948,953,000
16 Nov 202282.1783.2781.6381.7881.788,289,500
15 Nov 202283.2884.2682.4983.4083.406,765,800
14 Nov 202283.6584.6982.7682.9082.906,772,100
11 Nov 202282.4783.6581.9483.5583.558,502,200
10 Nov 202282.1182.2081.0481.8481.849,212,300
09 Nov 202280.3481.4979.1979.2979.297,150,100
08 Nov 202281.7582.1879.7280.1980.1912,753,700
07 Nov 202285.5385.8484.9285.5485.545,217,600
04 Nov 202284.8284.8983.1584.6584.655,672,900
03 Nov 202284.8284.8383.5284.0284.025,151,400
02 Nov 202287.4888.7485.7785.7885.786,015,700
01 Nov 202287.4688.0586.3687.7487.746,683,000
31 Oct 202286.6587.6886.3687.3487.346,549,100
28 Oct 202285.5586.9585.3186.8286.825,430,000
27 Oct 202285.5586.0684.5885.5785.575,077,300
26 Oct 202284.8986.6584.8685.3785.373,986,500
25 Oct 202283.5284.7083.4584.5084.505,142,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...