Singapore markets open in 8 hours 43 minutes

Medtronic plc (MDT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.88-0.88 (-1.10%)
As of 11:17AM EST. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202379.5579.6378.8078.8878.88984,422
04 Dec 202379.5680.2379.4179.7679.766,206,000
01 Dec 202379.0980.0878.7679.9979.995,100,900
30 Nov 202378.9379.3178.2079.2779.276,219,300
29 Nov 202378.7579.7778.6178.8678.864,260,400
28 Nov 202378.9079.0578.4078.6378.634,972,200
27 Nov 202378.7779.3178.2479.0079.007,252,900
24 Nov 202378.2479.0478.2378.9778.973,310,900
22 Nov 202378.9079.3478.0178.3778.376,004,700
21 Nov 202377.5578.8277.1178.6278.6210,745,300
20 Nov 202375.3175.6474.6675.1675.168,670,100
17 Nov 202375.1475.3874.4174.7674.766,262,600
16 Nov 202374.3075.1574.2074.8874.889,048,600
15 Nov 202372.8274.2672.7974.0274.028,385,800
14 Nov 202372.3773.3472.0872.5972.596,478,100
13 Nov 202372.2973.0271.6472.0872.088,452,100
10 Nov 202370.4370.8369.3270.6870.687,557,500
09 Nov 202371.8071.8670.0170.0970.098,321,000
08 Nov 202372.7972.9671.1471.7171.716,767,100
07 Nov 202373.2873.6272.3072.4872.485,653,400
06 Nov 202372.6573.5372.5473.4273.425,916,500
03 Nov 202372.5872.9972.2472.5672.565,198,300
02 Nov 202370.9872.1570.9572.0972.096,330,200
01 Nov 202370.5271.0770.0470.8570.855,380,300
31 Oct 202369.9170.9569.9170.5670.5610,770,200
30 Oct 202369.8270.1668.8469.9769.978,934,700
27 Oct 202371.0871.4269.0469.4369.4310,009,100
26 Oct 202371.2571.5370.3170.3770.377,894,000
25 Oct 202371.7572.4470.9571.4071.407,462,700
24 Oct 202372.4673.0471.3471.9671.9613,129,200
23 Oct 202372.6873.7872.1172.3972.397,133,300
20 Oct 202372.4673.2172.0172.7072.708,399,300
19 Oct 202372.6472.8671.7072.3572.357,048,400
18 Oct 202373.7573.9472.2372.7072.707,900,700
17 Oct 202371.5073.2471.3372.8172.817,936,400
16 Oct 202372.1572.7471.3071.7571.759,083,700
13 Oct 202371.2672.3270.9771.9671.968,168,800
12 Oct 202373.2073.4170.9571.2971.2910,503,300
11 Oct 202375.6975.8972.4172.8972.898,881,200
10 Oct 202374.8876.5674.8776.1876.186,319,500
09 Oct 202375.6675.8774.3575.1375.137,825,500
06 Oct 202375.6076.5174.9576.1276.126,762,000
05 Oct 202376.3876.7875.5076.1576.157,235,900
04 Oct 202376.9277.0475.8276.2776.277,115,500
03 Oct 202377.2877.3976.0076.5476.545,741,000
02 Oct 202377.9077.9577.1177.7777.774,517,100
29 Sept 202379.1880.3177.8478.3678.366,308,800
28 Sept 202378.3479.1178.2978.6978.695,354,100
27 Sept 202379.0579.1577.4478.2278.227,418,600
26 Sept 202378.9279.4978.6278.9578.955,167,000
25 Sept 202380.0080.2679.5179.9779.973,799,700
22 Sept 202380.5580.7780.2080.2780.275,067,900
21 Sept 202380.6181.1780.1980.4680.465,620,800
21 Sept 20230.69 Dividend
20 Sept 202383.0083.1081.2881.4880.795,845,100
19 Sept 202382.8482.9981.7882.6381.934,655,500
18 Sept 202382.2583.6482.1182.8082.105,829,600
15 Sept 202382.0082.3981.5781.7781.089,067,900
14 Sept 202381.7682.3881.7081.9681.275,924,200
13 Sept 202381.2581.4080.5981.3280.633,520,900
12 Sept 202381.5881.7780.7980.9880.293,328,600
11 Sept 202380.3381.5380.1181.4080.714,763,700
08 Sept 202379.5780.0979.4279.9679.284,208,600
07 Sept 202380.9081.2079.8079.9379.254,276,600
06 Sept 202379.6481.1078.9280.7180.036,795,400
05 Sept 202381.8882.0280.1780.2079.525,612,100
01 Sept 202382.1182.3481.5282.1381.434,238,700
31 Aug 202382.4082.7281.5081.5080.814,423,200
30 Aug 202382.3782.6781.8982.3181.613,881,200
29 Aug 202381.6982.1081.2882.0881.383,757,900
28 Aug 202382.7983.3181.0481.3980.704,308,500
25 Aug 202381.5282.4981.2382.1981.494,441,400
24 Aug 202382.8183.3881.0081.0680.376,765,100
23 Aug 202384.6784.9483.3183.6882.975,268,300
22 Aug 202382.6184.7882.5083.7283.0110,016,300
21 Aug 202381.7382.2981.2381.6180.924,722,000
18 Aug 202381.3881.8881.2981.5280.835,204,800
17 Aug 202382.2982.3581.4181.5680.874,848,300
16 Aug 202382.4882.9381.5681.5780.884,222,200
15 Aug 202382.9783.3282.6182.8482.143,842,400
14 Aug 202383.3883.6683.0483.1682.463,296,000
11 Aug 202382.8683.7082.7583.4582.743,591,000
10 Aug 202383.4083.8783.0283.1282.424,128,700
09 Aug 202382.2783.6782.1482.9482.244,535,800
08 Aug 202383.8784.0781.5582.2481.548,227,600
07 Aug 202384.3884.8084.2484.7284.003,361,600
04 Aug 202384.1185.0083.6984.0483.335,346,600
03 Aug 202385.0085.3184.4384.4983.774,413,900
02 Aug 202387.0887.3485.2685.4684.745,507,200
01 Aug 202387.3087.8387.2087.6886.943,514,200
31 Jul 202388.6488.6487.3987.7687.025,786,800
28 Jul 202388.9589.2688.2088.2587.503,446,300
27 Jul 202391.0091.0088.4988.5187.764,654,800
26 Jul 202388.5690.5488.5190.4089.635,472,600
25 Jul 202388.4589.1888.0788.9688.213,116,200
24 Jul 202389.0989.5688.7588.7688.013,930,200
21 Jul 202389.7089.9888.9288.9688.214,673,800
20 Jul 202387.2589.4987.1389.3588.595,982,100
19 Jul 202386.3587.0185.9786.1285.394,796,800
18 Jul 202386.1386.6384.1086.6085.875,697,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...