Medtronic (NY: MDT )

124.83 USD +1.71 (+1.39%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 124.39 124.90 122.86 123.12 4,796,298 -2.10(-1.68%)
May 11, 2021 126.56 126.74 124.44 125.22 3,501,433 -1.68(-1.32%)
May 10, 2021 127.00 128.04 126.83 126.90 3,866,410 +0.20(+0.16%)
May 07, 2021 127.45 128.44 126.52 126.70 3,871,141 -0.60(-0.47%)
May 06, 2021 126.74 127.50 125.82 127.30 4,449,463 +0.30(+0.24%)
May 05, 2021 127.46 128.45 126.41 127.00 7,677,615 -1.50(-1.17%)
May 04, 2021 130.87 130.99 128.07 128.50 6,659,125 -2.70(-2.06%)
May 03, 2021 131.76 131.91 130.90 131.20 3,109,847 +0.28(+0.21%)
Apr 30, 2021 130.67 131.21 129.78 130.92 4,866,400 -0.58(-0.44%)
Apr 29, 2021 132.08 132.30 130.91 131.50 4,239,138 +0.30(+0.23%)
Apr 28, 2021 130.26 131.62 130.00 131.20 3,875,116 +1.23(+0.95%)
Apr 27, 2021 129.37 130.39 128.90 129.97 3,279,088 -0.15(-0.12%)
Apr 26, 2021 131.42 131.49 130.02 130.12 2,793,864 -1.08(-0.82%)
Apr 23, 2021 129.89 131.79 129.51 131.20 3,801,100 +1.35(+1.04%)
Apr 22, 2021 130.07 130.91 129.33 129.85 3,623,293 -0.40(-0.31%)
Apr 21, 2021 128.81 131.38 128.36 130.25 6,046,012 +1.97(+1.54%)
Apr 20, 2021 125.91 128.42 125.79 128.28 5,411,104 +2.15(+1.70%)
Apr 19, 2021 125.36 126.29 125.10 126.13 4,172,293 +0.22(+0.17%)
Apr 16, 2021 126.83 126.83 125.07 125.91 4,509,800 +0.06(+0.05%)
Apr 15, 2021 124.01 126.14 124.01 125.85 5,605,420 +1.95(+1.57%)
Apr 14, 2021 123.60 124.86 123.53 123.90 5,845,058 +0.27(+0.22%)
Apr 13, 2021 121.44 123.91 121.26 123.63 6,238,783 +1.84(+1.51%)
Apr 12, 2021 121.75 122.26 121.15 121.79 4,361,447 -0.21(-0.17%)
Apr 09, 2021 120.90 122.00 120.66 122.00 3,918,700 +1.35(+1.12%)
Apr 08, 2021 121.29 121.56 120.59 120.65 3,393,795 +0.02(+0.02%)
Apr 07, 2021 121.00 122.05 119.96 120.63 4,299,641 -0.52(-0.43%)
Apr 06, 2021 119.89 121.81 119.65 121.15 5,128,129 +0.90(+0.75%)
Apr 05, 2021 118.83 120.31 118.49 120.25 4,984,437 +2.06(+1.74%)
Apr 01, 2021 118.44 118.78 117.62 118.19 6,020,800 +0.06(+0.05%)
Mar 31, 2021 119.28 119.44 118.07 118.13 5,711,799 -0.70(-0.59%)
Mar 30, 2021 118.52 119.32 118.18 118.83 4,489,553 -0.33(-0.28%)
Mar 29, 2021 117.64 119.66 117.02 119.16 4,285,396 +0.60(+0.51%)
Mar 26, 2021 116.66 118.81 116.01 118.56 5,802,800 +1.98(+1.70%)
Mar 25, 2021 115.89 116.88 114.78 116.58 3,944,437 +0.62(+0.53%)
Mar 24, 2021 115.15 117.10 115.11 115.96 4,206,187 +0.93(+0.81%)
Mar 23, 2021 116.82 117.08 114.78 115.03 6,830,841 -1.81(-1.55%)
Mar 22, 2021 116.50 117.77 115.51 116.84 4,879,138 +0.22(+0.19%)
Mar 19, 2021 118.66 118.68 116.38 116.62 9,590,500 -2.21(-1.86%)
Mar 18, 2021 118.42 120.25 118.22 118.83 4,269,757 +0.27(+0.23%)
Mar 17, 2021 119.11 119.64 118.44 118.56 4,398,396 -0.38(-0.32%)
Mar 16, 2021 119.35 119.66 118.30 118.94 3,590,541 -0.21(-0.18%)
Mar 15, 2021 119.12 119.55 118.17 119.15 3,886,293 +0.34(+0.29%)
Mar 12, 2021 117.95 119.24 117.86 118.81 3,063,400 +0.71(+0.60%)
Mar 11, 2021 119.35 119.35 117.60 118.10 3,654,731 -0.56(-0.47%)
Mar 10, 2021 117.68 119.44 117.27 118.66 4,475,182 +1.61(+1.38%)
Mar 09, 2021 117.59 119.14 116.91 117.05 4,025,398 +0.38(+0.33%)
Mar 08, 2021 118.25 118.44 116.61 116.67 3,873,888 -1.59(-1.34%)
Mar 05, 2021 115.71 118.76 115.26 118.26 4,636,100 +2.99(+2.59%)
Mar 04, 2021 118.08 118.57 114.07 115.27 5,049,291 -2.68(-2.27%)
Mar 03, 2021 117.27 119.05 116.80 117.95 4,563,735 +0.08(+0.07%)
Mar 02, 2021 118.10 118.49 117.12 117.87 3,688,215 +0.01(+0.01%)
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.