Medtronic Plc MDT
NYSE · United States · Health Technology
$86.29-0.80 (-0.92%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $86.29 | -0.92% | $86.57 | $87.42 | $86.20 | 26.61M |
| 2026-09-29 | $87.09 | -2.69% | $88.83 | $89.22 | $86.38 | 19.45M |
| 2026-09-28 | $89.50 | +0.97% | $88.32 | $89.53 | $87.52 | 22.55M |
| 2026-09-25 | $88.64 | +0.15% | $87.61 | $88.99 | $87.12 | 13.05M |
| 2026-09-24 | $88.51 | -0.88% | $89.74 | $90.28 | $88.46 | 10.96M |
| 2026-09-23 | $89.30 | -1.62% | $90.53 | $91.15 | $88.61 | 10.53M |
| 2026-09-22 | $90.77 | -1.07% | $92.51 | $92.67 | $90.55 | 14.06M |
| 2026-09-21 | $91.75 | -0.41% | $91.50 | $92.73 | $91.50 | 7.31M |
| 2026-09-18 | $92.13 | -0.69% | $92.28 | $93.03 | $92.04 | 15.45M |
| 2026-09-17 | $92.77 | +0.18% | $92.63 | $93.43 | $92.21 | 10.90M |
| 2026-09-16 | $92.60 | -1.23% | $93.44 | $94.55 | $92.42 | 10.49M |
| 2026-09-15 | $93.75 | -0.05% | $93.69 | $94.70 | $92.73 | 7.15M |
| 2026-09-14 | $93.80 | +3.12% | $93.35 | $94.08 | $92.73 | 9.26M |
| 2026-09-11 | $90.96 | -0.72% | $93.00 | $93.00 | $90.26 | 5.41M |
| 2026-09-10 | $91.62 | -0.29% | $92.00 | $92.54 | $90.58 | 5.12M |
| 2026-09-09 | $91.89 | -0.54% | $92.39 | $93.39 | $91.75 | 7.73M |
| 2026-09-08 | $92.39 | -1.89% | $93.25 | $93.30 | $91.42 | 8.19M |
| 2026-09-04 | $94.17 | +1.15% | $92.76 | $94.74 | $92.31 | 9.01M |
| 2026-09-03 | $93.10 | +1.00% | $93.04 | $93.72 | $90.97 | 7.41M |
| 2026-09-02 | $92.18 | +0.15% | $92.25 | $94.61 | $91.47 | 9.16M |
| 2026-09-01 | $92.04 | +1.53% | $94.00 | $95.41 | $90.80 | 18.84M |
| 2026-08-31 | $90.65 | -0.64% | $90.75 | $91.12 | $90.04 | 12.63M |
| 2026-08-28 | $91.23 | +1.40% | $90.29 | $91.56 | $89.94 | 6.47M |
| 2026-08-27 | $89.97 | -2.23% | $91.50 | $91.61 | $89.96 | 7.77M |
| 2026-08-26 | $92.02 | +0.97% | $91.08 | $92.53 | $90.75 | 6.05M |
| 2026-08-25 | $91.14 | -1.89% | $92.28 | $92.82 | $91.11 | 6.80M |
| 2026-08-24 | $92.90 | -0.48% | $93.43 | $94.05 | $92.66 | 6.01M |
| 2026-08-21 | $93.35 | +1.14% | $92.57 | $93.55 | $91.73 | 7.49M |
| 2026-08-20 | $92.30 | -1.94% | $93.37 | $94.53 | $92.23 | 6.35M |
| 2026-08-19 | $94.13 | +2.22% | $92.38 | $94.72 | $91.95 | 5.64M |
| 2026-08-18 | $92.09 | +1.64% | $92.00 | $93.09 | $91.47 | 6.79M |
| 2026-08-17 | $90.60 | -0.73% | $90.89 | $91.79 | $90.08 | 7.83M |
| 2026-08-14 | $91.27 | +0.76% | $90.99 | $91.99 | $90.41 | 8.25M |
| 2026-08-13 | $90.58 | -0.20% | $91.44 | $91.61 | $90.41 | 6.48M |
| 2026-08-12 | $90.76 | +0.09% | $88.96 | $91.03 | $88.50 | 6.23M |
| 2026-08-11 | $90.68 | +1.42% | $89.26 | $90.73 | $88.70 | 8.39M |
| 2026-08-10 | $89.41 | +2.58% | $87.16 | $89.45 | $86.72 | 6.57M |
| 2026-08-07 | $87.16 | +1.44% | $85.46 | $87.19 | $84.96 | 5.06M |
| 2026-08-06 | $85.92 | -0.08% | $87.01 | $87.30 | $85.68 | 4.98M |
| 2026-08-05 | $85.99 | -0.24% | $86.50 | $86.83 | $85.01 | 4.73M |
| 2026-08-04 | $86.20 | -0.55% | $85.49 | $86.24 | $84.95 | 6.36M |
| 2026-08-03 | $86.68 | +1.51% | $86.81 | $87.89 | $85.81 | 6.79M |
| 2026-07-31 | $85.39 | -0.37% | $85.33 | $85.97 | $83.84 | 9.61M |
| 2026-07-30 | $85.71 | -2.09% | $86.40 | $86.99 | $85.08 | 7.38M |
| 2026-07-29 | $87.54 | +0.76% | $86.54 | $88.69 | $86.32 | 8.29M |
| 2026-07-28 | $86.88 | +3.16% | $86.22 | $88.98 | $86.15 | 14.50M |
| 2026-07-27 | $84.22 | +1.21% | $83.51 | $85.14 | $83.21 | 5.42M |
| 2026-07-24 | $83.21 | +1.46% | $82.87 | $83.60 | $82.41 | 4.34M |
| 2026-07-23 | $82.01 | +0.15% | $81.74 | $82.86 | $81.50 | 5.54M |
| 2026-07-22 | $81.89 | -0.56% | $82.96 | $83.10 | $81.52 | 4.67M |
| 2026-07-21 | $82.35 | -1.13% | $82.49 | $83.29 | $81.49 | 5.84M |
| 2026-07-20 | $83.29 | +0.11% | $82.98 | $84.03 | $82.80 | 7.23M |
| 2026-07-17 | $83.20 | -0.43% | $83.52 | $84.69 | $82.71 | 9.21M |
| 2026-07-16 | $83.56 | +3.84% | $81.45 | $84.79 | $81.19 | 9.70M |
| 2026-07-15 | $80.47 | +1.48% | $79.61 | $81.88 | $79.46 | 8.79M |
| 2026-07-14 | $79.30 | -5.11% | $81.59 | $82.00 | $78.97 | 8.50M |
| 2026-07-13 | $83.57 | -0.36% | $84.00 | $84.69 | $83.53 | 4.89M |
| 2026-07-10 | $83.87 | +1.80% | $82.83 | $84.19 | $82.56 | 7.19M |
| 2026-07-09 | $82.39 | +0.46% | $81.69 | $83.00 | $81.10 | 5.53M |
| 2026-07-08 | $82.01 | -2.17% | $83.15 | $83.50 | $81.87 | 5.75M |
| 2026-07-07 | $83.83 | +0.93% | $84.57 | $85.99 | $83.73 | 9.08M |
| 2026-07-06 | $83.06 | -0.16% | $83.25 | $83.77 | $81.41 | 10.71M |
| 2026-07-02 | $83.19 | +5.04% | $80.00 | $83.31 | $79.90 | 9.72M |
| 2026-07-01 | $79.20 | +1.24% | $78.60 | $80.28 | $78.60 | 7.64M |
| 2026-06-30 | $78.23 | -3.34% | $81.11 | $81.20 | $78.14 | 9.88M |
| 2026-06-29 | $80.93 | -0.06% | $81.15 | $81.78 | $80.56 | 8.60M |
| 2026-06-26 | $80.98 | +0.57% | $79.84 | $81.87 | $79.71 | 12.40M |
| 2026-06-25 | $80.52 | +0.49% | $80.17 | $82.48 | $80.17 | 9.05M |
| 2026-06-24 | $80.13 | -0.62% | $80.12 | $82.09 | $80.07 | 8.82M |
| 2026-06-23 | $80.63 | +1.72% | $79.75 | $80.75 | $79.58 | 8.48M |
| 2026-06-22 | $79.27 | -0.09% | $79.17 | $79.87 | $78.30 | 10.02M |
| 2026-06-18 | $79.34 | +1.54% | $78.59 | $79.51 | $78.45 | 22.66M |
| 2026-06-17 | $78.14 | -3.91% | $81.00 | $81.75 | $77.62 | 11.87M |
| 2026-06-16 | $81.32 | +1.17% | $81.30 | $81.63 | $80.60 | 8.46M |
| 2026-06-15 | $80.38 | +0.22% | $80.25 | $80.79 | $79.98 | 6.49M |
| 2026-06-12 | $80.20 | -0.16% | $80.58 | $80.74 | $79.26 | 7.69M |
| 2026-06-11 | $80.33 | +0.10% | $80.09 | $80.92 | $79.80 | 8.41M |
| 2026-06-10 | $80.25 | -2.11% | $82.21 | $82.25 | $80.16 | 7.00M |
| 2026-06-09 | $81.98 | +1.60% | $80.76 | $82.34 | $80.60 | 9.83M |
| 2026-06-08 | $80.69 | -1.20% | $80.99 | $81.06 | $79.96 | 10.25M |
| 2026-06-05 | $81.67 | -0.32% | $82.10 | $82.68 | $81.11 | 15.29M |
| 2026-06-04 | $81.93 | +5.11% | $80.00 | $82.83 | $79.87 | 19.85M |
| 2026-06-03 | $77.95 | +5.69% | $77.12 | $78.36 | $76.27 | 20.29M |
| 2026-06-02 | $73.75 | -0.31% | $73.81 | $74.48 | $73.31 | 14.44M |
| 2026-06-01 | $73.98 | +0.23% | $74.00 | $75.03 | $73.77 | 14.21M |
| 2026-05-29 | $73.81 | -2.33% | $75.85 | $75.85 | $73.67 | 22.24M |
| 2026-05-28 | $75.57 | -0.54% | $75.55 | $76.26 | $75.30 | 13.10M |
| 2026-05-27 | $75.98 | -2.09% | $77.68 | $78.22 | $75.84 | 10.47M |
| 2026-05-26 | $77.60 | -1.27% | $78.55 | $78.55 | $77.47 | 6.70M |
| 2026-05-22 | $78.60 | +0.58% | $78.40 | $79.25 | $78.21 | 7.05M |