Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,139.76
-43.52(-1.37%)
S&P 500
3,916.64
-43.64(-1.10%)
Dow
31,861.98
-384.62(-1.19%)
Nasdaq
11,630.51
-86.79(-0.74%)
BTC-USD
28,173.04
+899.65(+3.30%)
CMC Crypto 200
612.42
+40.41(+7.06%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	-	-	-	-	-	-
17 Mar 2023	79.07	79.53	77.88	78.29	78.29	8,838,100
16 Mar 2023	77.66	79.40	77.57	79.27	79.27	5,774,300
15 Mar 2023	77.13	78.46	76.80	78.41	78.41	5,367,900
14 Mar 2023	79.02	79.32	77.03	77.86	77.86	6,808,200
13 Mar 2023	76.22	78.50	76.02	77.98	77.98	7,576,000
10 Mar 2023	77.87	78.11	76.15	76.72	76.72	5,901,600
09 Mar 2023	78.79	79.33	77.98	78.00	78.00	5,634,400
08 Mar 2023	79.53	79.69	78.04	78.40	78.40	6,810,100
07 Mar 2023	82.09	82.15	79.51	79.74	79.74	6,876,300
06 Mar 2023	83.49	83.83	81.45	81.93	81.93	6,845,500
03 Mar 2023	82.79	83.63	82.44	83.41	83.41	4,771,600
02 Mar 2023	81.49	82.56	81.20	82.26	82.26	4,985,100
01 Mar 2023	82.40	82.53	81.67	82.08	82.08	5,249,100
28 Feb 2023	83.32	83.69	82.77	82.80	82.80	6,657,400
27 Feb 2023	83.63	84.13	83.25	83.39	83.39	6,379,400
24 Feb 2023	83.35	83.67	82.35	83.49	83.49	7,401,500
23 Feb 2023	84.81	85.09	83.43	83.99	83.99	6,695,000
22 Feb 2023	86.22	86.44	84.73	85.10	85.10	6,083,600
21 Feb 2023	84.23	86.59	84.23	85.49	85.49	8,135,900
17 Feb 2023	84.20	84.93	83.38	84.80	84.80	6,825,100
16 Feb 2023	83.77	85.13	83.68	84.20	84.20	4,784,800
15 Feb 2023	82.84	84.50	82.51	84.49	84.49	4,584,800
14 Feb 2023	84.10	84.50	82.89	83.40	83.40	4,527,700
13 Feb 2023	83.68	84.41	83.56	84.39	84.39	4,279,500
10 Feb 2023	83.48	83.95	82.80	83.69	83.69	4,544,000
09 Feb 2023	86.06	86.51	83.40	83.61	83.61	6,188,000
08 Feb 2023	86.50	87.01	86.00	86.16	86.16	5,454,500
07 Feb 2023	85.50	86.93	85.10	86.58	86.58	5,129,500
06 Feb 2023	86.83	86.90	85.22	85.24	85.24	4,731,300
03 Feb 2023	86.70	87.54	86.50	87.10	87.10	4,949,900
02 Feb 2023	85.80	87.85	85.71	87.58	87.58	6,940,400
01 Feb 2023	84.00	86.09	83.60	85.77	85.77	8,395,800
31 Jan 2023	82.75	83.71	82.58	83.69	83.69	7,396,100
30 Jan 2023	82.76	82.98	82.22	82.58	82.58	6,559,100
27 Jan 2023	82.18	83.17	80.81	82.58	82.58	4,858,500
26 Jan 2023	81.74	81.88	81.02	81.84	81.84	4,162,700
25 Jan 2023	80.35	81.36	80.11	81.20	81.20	4,200,600
24 Jan 2023	81.73	82.35	80.50	80.80	80.80	7,180,300
23 Jan 2023	81.02	82.95	80.75	82.37	82.37	9,491,500
20 Jan 2023	80.05	80.99	79.34	80.91	80.91	6,806,400
19 Jan 2023	78.38	80.06	77.87	79.52	79.52	7,831,400
18 Jan 2023	80.27	80.39	78.66	78.73	78.73	5,792,200
17 Jan 2023	80.58	80.95	79.38	80.35	80.35	8,383,000
13 Jan 2023	79.17	80.69	78.91	80.59	80.59	6,024,000
12 Jan 2023	80.58	80.68	78.89	79.85	79.85	5,738,000
11 Jan 2023	79.46	80.44	78.14	80.32	80.32	8,366,300
10 Jan 2023	77.87	79.41	77.75	78.89	78.89	6,494,500
09 Jan 2023	80.75	81.26	77.47	77.54	77.54	11,108,700
06 Jan 2023	80.49	81.23	79.35	80.86	80.86	5,994,400
05 Jan 2023	80.88	81.16	80.00	80.03	80.03	7,048,100
04 Jan 2023	79.14	81.78	78.80	80.97	80.97	9,769,500
03 Jan 2023	77.97	78.33	77.38	78.26	78.26	6,544,500
30 Dec 2022	77.56	77.91	76.86	77.72	77.72	4,991,300
29 Dec 2022	76.57	78.23	76.27	77.81	77.81	4,931,600
28 Dec 2022	78.05	78.38	76.24	76.30	76.30	6,053,000
27 Dec 2022	77.51	77.90	76.50	77.64	77.64	5,336,000
23 Dec 2022	76.95	77.75	76.46	77.50	77.50	3,856,600
22 Dec 2022	76.68	77.21	75.79	77.14	77.14	7,458,600
21 Dec 2022	77.34	77.97	76.91	77.16	77.16	6,804,400
20 Dec 2022	76.50	77.09	76.46	76.70	76.70	8,063,300
19 Dec 2022	76.71	77.21	76.29	77.12	77.12	9,357,600
16 Dec 2022	77.14	77.58	75.77	76.72	76.72	17,064,400
15 Dec 2022	77.68	78.68	77.15	77.72	77.72	9,887,600
14 Dec 2022	79.74	81.19	78.11	78.79	78.79	9,302,900
13 Dec 2022	80.76	81.24	79.82	80.14	80.14	11,389,600
12 Dec 2022	79.10	79.73	78.77	79.71	79.71	5,997,100
09 Dec 2022	77.77	78.92	77.30	78.59	78.59	6,370,200
08 Dec 2022	76.50	78.17	76.47	77.79	77.79	5,938,700
07 Dec 2022	77.33	77.66	76.55	76.91	76.91	6,089,300
06 Dec 2022	78.39	78.75	76.76	77.08	77.08	7,228,400
05 Dec 2022	79.04	79.42	78.35	78.79	78.79	8,515,000
02 Dec 2022	78.60	79.70	78.55	79.62	79.62	6,339,500
01 Dec 2022	79.31	80.16	78.92	79.25	79.25	7,876,700
30 Nov 2022	76.87	79.07	76.05	79.04	79.04	10,610,600
29 Nov 2022	76.40	77.16	75.83	76.48	76.48	8,177,300
28 Nov 2022	78.50	79.10	75.84	76.13	76.13	11,012,800
25 Nov 2022	79.32	79.72	78.75	79.12	79.12	4,879,800
23 Nov 2022	77.51	79.23	77.28	79.02	79.02	9,873,800
22 Nov 2022	78.00	78.28	76.60	77.93	77.93	17,129,900
21 Nov 2022	81.51	83.44	81.39	82.29	82.29	8,304,200
18 Nov 2022	79.72	81.63	79.51	81.30	81.30	9,028,200
17 Nov 2022	81.30	81.30	79.37	79.94	79.94	8,953,000
16 Nov 2022	82.17	83.27	81.63	81.78	81.78	8,289,500
15 Nov 2022	83.28	84.26	82.49	83.40	83.40	6,765,800
14 Nov 2022	83.65	84.69	82.76	82.90	82.90	6,772,100
11 Nov 2022	82.47	83.65	81.94	83.55	83.55	8,502,200
10 Nov 2022	82.11	82.20	81.04	81.84	81.84	9,212,300
09 Nov 2022	80.34	81.49	79.19	79.29	79.29	7,150,100
08 Nov 2022	81.75	82.18	79.72	80.19	80.19	12,753,700
07 Nov 2022	85.53	85.84	84.92	85.54	85.54	5,217,600
04 Nov 2022	84.82	84.89	83.15	84.65	84.65	5,672,900
03 Nov 2022	84.82	84.83	83.52	84.02	84.02	5,151,400
02 Nov 2022	87.48	88.74	85.77	85.78	85.78	6,015,700
01 Nov 2022	87.46	88.05	86.36	87.74	87.74	6,683,000
31 Oct 2022	86.65	87.68	86.36	87.34	87.34	6,549,100
28 Oct 2022	85.55	86.95	85.31	86.82	86.82	5,430,000
27 Oct 2022	85.55	86.06	84.58	85.57	85.57	5,077,300
26 Oct 2022	84.89	86.65	84.86	85.37	85.37	3,986,500
25 Oct 2022	83.52	84.70	83.45	84.50	84.50	5,142,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,139.76-43.52(-1.37%)

S&P 5003,916.64-43.64(-1.10%)

Dow31,861.98-384.62(-1.19%)

Nasdaq11,630.51-86.79(-0.74%)

BTC-USD28,173.04+899.65(+3.30%)

CMC Crypto 200612.42+40.41(+7.06%)

Medtronic plc (MDT)

Straits Times Index
3,139.76
-43.52(-1.37%)

S&P 500
3,916.64
-43.64(-1.10%)

Dow
31,861.98
-384.62(-1.19%)

Nasdaq
11,630.51
-86.79(-0.74%)

BTC-USD
28,173.04
+899.65(+3.30%)

CMC Crypto 200
612.42
+40.41(+7.06%)