Yahoo

Mail

Singapore markets open in 8 hours 43 minutes

Straits Times Index
3,077.16
-6.92(-0.22%)
S&P 500
4,564.12
-5.66(-0.12%)
Dow
36,058.09
-146.35(-0.40%)
Nasdaq
14,227.85
+42.35(+0.30%)
Bitcoin USD
42,336.96
+1,034.32(+2.50%)
CMC Crypto 200
867.18
+6.64(+0.77%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	79.55	79.63	78.80	78.88	78.88	984,422
04 Dec 2023	79.56	80.23	79.41	79.76	79.76	6,206,000
01 Dec 2023	79.09	80.08	78.76	79.99	79.99	5,100,900
30 Nov 2023	78.93	79.31	78.20	79.27	79.27	6,219,300
29 Nov 2023	78.75	79.77	78.61	78.86	78.86	4,260,400
28 Nov 2023	78.90	79.05	78.40	78.63	78.63	4,972,200
27 Nov 2023	78.77	79.31	78.24	79.00	79.00	7,252,900
24 Nov 2023	78.24	79.04	78.23	78.97	78.97	3,310,900
22 Nov 2023	78.90	79.34	78.01	78.37	78.37	6,004,700
21 Nov 2023	77.55	78.82	77.11	78.62	78.62	10,745,300
20 Nov 2023	75.31	75.64	74.66	75.16	75.16	8,670,100
17 Nov 2023	75.14	75.38	74.41	74.76	74.76	6,262,600
16 Nov 2023	74.30	75.15	74.20	74.88	74.88	9,048,600
15 Nov 2023	72.82	74.26	72.79	74.02	74.02	8,385,800
14 Nov 2023	72.37	73.34	72.08	72.59	72.59	6,478,100
13 Nov 2023	72.29	73.02	71.64	72.08	72.08	8,452,100
10 Nov 2023	70.43	70.83	69.32	70.68	70.68	7,557,500
09 Nov 2023	71.80	71.86	70.01	70.09	70.09	8,321,000
08 Nov 2023	72.79	72.96	71.14	71.71	71.71	6,767,100
07 Nov 2023	73.28	73.62	72.30	72.48	72.48	5,653,400
06 Nov 2023	72.65	73.53	72.54	73.42	73.42	5,916,500
03 Nov 2023	72.58	72.99	72.24	72.56	72.56	5,198,300
02 Nov 2023	70.98	72.15	70.95	72.09	72.09	6,330,200
01 Nov 2023	70.52	71.07	70.04	70.85	70.85	5,380,300
31 Oct 2023	69.91	70.95	69.91	70.56	70.56	10,770,200
30 Oct 2023	69.82	70.16	68.84	69.97	69.97	8,934,700
27 Oct 2023	71.08	71.42	69.04	69.43	69.43	10,009,100
26 Oct 2023	71.25	71.53	70.31	70.37	70.37	7,894,000
25 Oct 2023	71.75	72.44	70.95	71.40	71.40	7,462,700
24 Oct 2023	72.46	73.04	71.34	71.96	71.96	13,129,200
23 Oct 2023	72.68	73.78	72.11	72.39	72.39	7,133,300
20 Oct 2023	72.46	73.21	72.01	72.70	72.70	8,399,300
19 Oct 2023	72.64	72.86	71.70	72.35	72.35	7,048,400
18 Oct 2023	73.75	73.94	72.23	72.70	72.70	7,900,700
17 Oct 2023	71.50	73.24	71.33	72.81	72.81	7,936,400
16 Oct 2023	72.15	72.74	71.30	71.75	71.75	9,083,700
13 Oct 2023	71.26	72.32	70.97	71.96	71.96	8,168,800
12 Oct 2023	73.20	73.41	70.95	71.29	71.29	10,503,300
11 Oct 2023	75.69	75.89	72.41	72.89	72.89	8,881,200
10 Oct 2023	74.88	76.56	74.87	76.18	76.18	6,319,500
09 Oct 2023	75.66	75.87	74.35	75.13	75.13	7,825,500
06 Oct 2023	75.60	76.51	74.95	76.12	76.12	6,762,000
05 Oct 2023	76.38	76.78	75.50	76.15	76.15	7,235,900
04 Oct 2023	76.92	77.04	75.82	76.27	76.27	7,115,500
03 Oct 2023	77.28	77.39	76.00	76.54	76.54	5,741,000
02 Oct 2023	77.90	77.95	77.11	77.77	77.77	4,517,100
29 Sept 2023	79.18	80.31	77.84	78.36	78.36	6,308,800
28 Sept 2023	78.34	79.11	78.29	78.69	78.69	5,354,100
27 Sept 2023	79.05	79.15	77.44	78.22	78.22	7,418,600
26 Sept 2023	78.92	79.49	78.62	78.95	78.95	5,167,000
25 Sept 2023	80.00	80.26	79.51	79.97	79.97	3,799,700
22 Sept 2023	80.55	80.77	80.20	80.27	80.27	5,067,900
21 Sept 2023	80.61	81.17	80.19	80.46	80.46	5,620,800
21 Sept 2023	0.69 Dividend
20 Sept 2023	83.00	83.10	81.28	81.48	80.79	5,845,100
19 Sept 2023	82.84	82.99	81.78	82.63	81.93	4,655,500
18 Sept 2023	82.25	83.64	82.11	82.80	82.10	5,829,600
15 Sept 2023	82.00	82.39	81.57	81.77	81.08	9,067,900
14 Sept 2023	81.76	82.38	81.70	81.96	81.27	5,924,200
13 Sept 2023	81.25	81.40	80.59	81.32	80.63	3,520,900
12 Sept 2023	81.58	81.77	80.79	80.98	80.29	3,328,600
11 Sept 2023	80.33	81.53	80.11	81.40	80.71	4,763,700
08 Sept 2023	79.57	80.09	79.42	79.96	79.28	4,208,600
07 Sept 2023	80.90	81.20	79.80	79.93	79.25	4,276,600
06 Sept 2023	79.64	81.10	78.92	80.71	80.03	6,795,400
05 Sept 2023	81.88	82.02	80.17	80.20	79.52	5,612,100
01 Sept 2023	82.11	82.34	81.52	82.13	81.43	4,238,700
31 Aug 2023	82.40	82.72	81.50	81.50	80.81	4,423,200
30 Aug 2023	82.37	82.67	81.89	82.31	81.61	3,881,200
29 Aug 2023	81.69	82.10	81.28	82.08	81.38	3,757,900
28 Aug 2023	82.79	83.31	81.04	81.39	80.70	4,308,500
25 Aug 2023	81.52	82.49	81.23	82.19	81.49	4,441,400
24 Aug 2023	82.81	83.38	81.00	81.06	80.37	6,765,100
23 Aug 2023	84.67	84.94	83.31	83.68	82.97	5,268,300
22 Aug 2023	82.61	84.78	82.50	83.72	83.01	10,016,300
21 Aug 2023	81.73	82.29	81.23	81.61	80.92	4,722,000
18 Aug 2023	81.38	81.88	81.29	81.52	80.83	5,204,800
17 Aug 2023	82.29	82.35	81.41	81.56	80.87	4,848,300
16 Aug 2023	82.48	82.93	81.56	81.57	80.88	4,222,200
15 Aug 2023	82.97	83.32	82.61	82.84	82.14	3,842,400
14 Aug 2023	83.38	83.66	83.04	83.16	82.46	3,296,000
11 Aug 2023	82.86	83.70	82.75	83.45	82.74	3,591,000
10 Aug 2023	83.40	83.87	83.02	83.12	82.42	4,128,700
09 Aug 2023	82.27	83.67	82.14	82.94	82.24	4,535,800
08 Aug 2023	83.87	84.07	81.55	82.24	81.54	8,227,600
07 Aug 2023	84.38	84.80	84.24	84.72	84.00	3,361,600
04 Aug 2023	84.11	85.00	83.69	84.04	83.33	5,346,600
03 Aug 2023	85.00	85.31	84.43	84.49	83.77	4,413,900
02 Aug 2023	87.08	87.34	85.26	85.46	84.74	5,507,200
01 Aug 2023	87.30	87.83	87.20	87.68	86.94	3,514,200
31 Jul 2023	88.64	88.64	87.39	87.76	87.02	5,786,800
28 Jul 2023	88.95	89.26	88.20	88.25	87.50	3,446,300
27 Jul 2023	91.00	91.00	88.49	88.51	87.76	4,654,800
26 Jul 2023	88.56	90.54	88.51	90.40	89.63	5,472,600
25 Jul 2023	88.45	89.18	88.07	88.96	88.21	3,116,200
24 Jul 2023	89.09	89.56	88.75	88.76	88.01	3,930,200
21 Jul 2023	89.70	89.98	88.92	88.96	88.21	4,673,800
20 Jul 2023	87.25	89.49	87.13	89.35	88.59	5,982,100
19 Jul 2023	86.35	87.01	85.97	86.12	85.39	4,796,800
18 Jul 2023	86.13	86.63	84.10	86.60	85.87	5,697,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,077.16-6.92(-0.22%)

S&P 5004,564.12-5.66(-0.12%)

Dow36,058.09-146.35(-0.40%)

Nasdaq14,227.85+42.35(+0.30%)

Bitcoin USD42,336.96+1,034.32(+2.50%)

CMC Crypto 200867.18+6.64(+0.77%)

Medtronic plc (MDT)

Straits Times Index
3,077.16
-6.92(-0.22%)

S&P 500
4,564.12
-5.66(-0.12%)

Dow
36,058.09
-146.35(-0.40%)

Nasdaq
14,227.85
+42.35(+0.30%)

Bitcoin USD
42,336.96
+1,034.32(+2.50%)

CMC Crypto 200
867.18
+6.64(+0.77%)