Medtronic (NY: MDT )

123.35 USD +1.70 (+1.40%)
Streaming Delayed Price Updated: 2:42 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 121.94 122.03 121.33 121.65 3,737,324 -0.14(-0.11%)
Oct 20, 2021 123.00 123.25 121.36 121.79 5,138,872 -0.41(-0.34%)
Oct 19, 2021 121.71 122.77 121.17 122.20 5,029,742 +1.48(+1.23%)
Oct 18, 2021 123.06 123.26 119.50 120.72 10,310,010 -7.03(-5.50%)
Oct 15, 2021 126.00 128.32 125.78 127.75 7,229,919 +2.95(+2.36%)
Oct 14, 2021 123.45 125.13 123.27 124.80 4,658,483 +2.23(+1.82%)
Oct 13, 2021 122.83 123.23 121.96 122.57 4,063,556 -0.36(-0.29%)
Oct 12, 2021 123.79 124.00 122.33 122.93 4,296,602 -0.61(-0.49%)
Oct 11, 2021 124.83 125.52 123.48 123.54 3,588,575 -1.73(-1.38%)
Oct 08, 2021 127.00 127.26 125.06 125.27 4,116,291 -1.56(-1.23%)
Oct 07, 2021 127.09 128.85 126.62 126.83 3,136,031 +0.74(+0.59%)
Oct 06, 2021 124.89 126.15 123.97 126.09 4,005,482 +0.29(+0.23%)
Oct 05, 2021 125.70 127.59 124.99 125.80 3,853,220 +0.75(+0.60%)
Oct 04, 2021 127.01 128.56 124.25 125.05 5,126,015 -2.26(-1.78%)
Oct 01, 2021 126.00 127.94 125.17 127.31 4,042,583 +1.96(+1.56%)
Sep 30, 2021 126.58 127.98 125.34 125.35 5,647,057 -1.23(-0.97%)
Sep 29, 2021 126.35 127.16 125.38 126.58 2,693,846 +0.58(+0.46%)
Sep 28, 2021 127.81 127.86 125.78 126.00 6,100,459 -2.75(-2.14%)
Sep 27, 2021 129.75 130.07 128.30 128.75 2,931,356 -1.27(-0.98%)
Sep 24, 2021 130.28 131.31 129.63 130.02 2,801,335 -0.62(-0.47%)
Sep 23, 2021 128.56 131.14 128.47 130.64 3,890,573 +1.73(+1.34%)
Sep 22, 2021 128.79 129.70 128.17 128.91 3,479,673 +1.07(+0.84%)
Sep 21, 2021 129.71 130.05 127.76 127.84 2,999,442 -0.89(-0.69%)
Sep 20, 2021 128.29 129.29 127.51 128.73 3,385,206 -0.97(-0.75%)
Sep 17, 2021 130.36 130.83 129.17 129.70 6,833,296 -1.22(-0.93%)
Sep 16, 2021 131.66 132.34 130.16 130.92 3,049,503 -0.73(-0.55%)
Sep 15, 2021 130.83 132.58 130.01 131.65 3,303,871 +1.07(+0.82%)
Sep 14, 2021 130.80 131.21 129.79 130.58 3,333,653 +0.54(+0.42%)
Sep 13, 2021 132.15 132.19 128.76 130.04 4,703,172 -1.10(-0.84%)
Sep 10, 2021 133.77 133.97 130.62 131.14 4,287,665 -2.29(-1.72%)
Sep 09, 2021 135.18 135.89 133.36 133.43 3,445,274 -1.74(-1.29%)
Sep 08, 2021 134.42 135.68 133.85 135.17 2,175,421 +0.60(+0.45%)
Sep 07, 2021 133.87 134.66 132.95 134.57 3,214,015 -0.06(-0.04%)
Sep 03, 2021 134.66 135.13 134.20 134.63 2,298,422 -0.10(-0.07%)
Sep 02, 2021 135.00 135.67 134.24 134.73 4,963,709 +0.56(+0.42%)
Sep 01, 2021 134.17 134.17 132.77 134.17 2,422,424 +0.69(+0.52%)
Aug 31, 2021 133.96 134.79 133.02 133.48 4,769,881 -0.36(-0.27%)
Aug 30, 2021 134.18 134.58 133.50 133.84 3,550,287 +0.03(+0.02%)
Aug 27, 2021 133.73 134.05 133.07 133.81 3,801,440 +0.44(+0.33%)
Aug 26, 2021 134.65 134.65 132.79 133.37 4,448,159 -1.18(-0.88%)
Aug 25, 2021 132.67 135.20 132.20 134.55 6,484,048 +1.98(+1.49%)
Aug 24, 2021 128.78 134.73 128.74 132.57 10,318,078 +4.09(+3.18%)
Aug 23, 2021 130.16 130.20 127.59 128.48 5,027,991 -1.42(-1.09%)
Aug 20, 2021 128.83 130.03 128.21 129.90 4,496,628 +0.97(+0.75%)
Aug 19, 2021 128.58 129.41 128.01 128.93 4,016,638 -0.40(-0.31%)
Aug 18, 2021 130.80 131.17 129.26 129.33 4,050,313 -1.43(-1.09%)
Aug 17, 2021 129.45 130.78 129.00 130.76 3,410,342 +1.17(+0.90%)
Aug 16, 2021 128.45 129.66 128.03 129.59 3,233,833 +1.25(+0.97%)
Aug 13, 2021 127.84 128.37 127.24 128.34 2,552,499 +0.82(+0.64%)
Aug 12, 2021 126.25 127.89 126.08 127.52 2,689,285 +1.48(+1.17%)
Aug 11, 2021 126.00 126.41 125.50 126.04 3,403,849 +0.74(+0.59%)
Aug 10, 2021 126.82 127.24 123.94 125.30 4,123,837 -1.62(-1.28%)
Aug 09, 2021 128.67 129.33 126.68 126.92 3,411,519 -1.72(-1.34%)
Aug 06, 2021 128.52 128.79 127.62 128.64 2,414,741 +0.62(+0.48%)
Aug 05, 2021 128.51 128.64 127.12 128.02 3,736,398 -0.36(-0.28%)
Aug 04, 2021 130.63 130.97 128.32 128.38 4,045,177 -3.08(-2.34%)
Aug 03, 2021 131.15 131.54 130.48 131.46 3,208,482 +0.20(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.