Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	77.19	78.29	75.88	76.39	6,474,073	-0.32(-0.42%)
Sep 28, 2023	76.37	77.12	76.32	76.71	5,491,566	+0.46(+0.60%)
Sep 27, 2023	77.06	77.16	75.49	76.25	7,610,321	-0.71(-0.92%)
Sep 26, 2023	76.94	77.49	76.64	76.97	5,300,141	-0.99(-1.28%)
Sep 25, 2023	77.99	77.99	77.51	77.96	3,897,608	-0.29(-0.37%)
Sep 22, 2023	78.53	78.74	78.18	78.25	5,198,607	-0.19(-0.24%)
Sep 21, 2023	78.58	79.13	78.17	78.44	5,765,751	-0.32(-0.41%)
Sep 20, 2023	80.23	80.33	78.57	78.76	6,047,299	-1.11(-1.39%)
Sep 19, 2023	80.07	80.22	79.05	79.87	4,816,237	-0.16(-0.21%)
Sep 18, 2023	79.50	80.85	79.37	80.04	6,031,013	+1.00(+1.26%)
Sep 15, 2023	79.26	79.64	78.85	79.04	9,385,816	-0.18(-0.23%)
Sep 14, 2023	79.03	79.63	78.97	79.22	6,128,857	+0.62(+0.79%)
Sep 13, 2023	78.54	78.68	77.90	78.61	3,642,620	+0.33(+0.42%)
Sep 12, 2023	78.86	79.04	78.09	78.28	3,443,577	-0.41(-0.52%)
Sep 11, 2023	77.65	78.81	77.44	78.68	4,927,718	+1.39(+1.80%)
Sep 08, 2023	76.91	77.42	76.76	77.29	4,354,070	+0.03(+0.04%)
Sep 07, 2023	78.20	78.49	77.14	77.26	4,423,608	-0.75(-0.97%)
Sep 06, 2023	76.98	78.39	76.29	78.02	7,030,192	+0.49(+0.64%)
Sep 05, 2023	79.15	79.28	77.49	77.52	5,805,905	-1.87(-2.35%)
Sep 01, 2023	79.37	79.59	78.80	79.39	4,385,269	+0.61(+0.77%)
Aug 31, 2023	79.65	79.96	78.78	78.78	4,575,980	-0.78(-0.98%)
Aug 30, 2023	79.62	79.91	79.16	79.56	4,015,296	+0.22(+0.28%)
Aug 29, 2023	78.96	79.36	78.56	79.34	3,887,694	+0.67(+0.85%)
Aug 28, 2023	80.03	80.53	78.33	78.67	4,457,318	-0.77(-0.97%)
Aug 25, 2023	78.80	79.74	78.52	79.45	4,595,060	+1.09(+1.39%)
Aug 24, 2023	80.05	80.60	78.30	78.35	6,998,888	-2.53(-3.13%)
Aug 23, 2023	81.84	82.10	80.53	80.89	5,449,527	-0.04(-0.05%)
Aug 22, 2023	79.85	81.95	79.75	80.93	10,362,087	+2.04(+2.59%)
Aug 21, 2023	79.00	79.54	78.52	78.89	4,881,872	+0.09(+0.11%)
Aug 18, 2023	78.66	79.15	78.58	78.80	5,385,518	-0.04(-0.05%)
Aug 17, 2023	79.54	79.60	78.69	78.84	5,015,674	-0.01(-0.01%)
Aug 16, 2023	79.73	80.16	78.84	78.85	4,367,251	-1.23(-1.53%)
Aug 15, 2023	80.20	80.54	79.85	80.07	3,974,974	-0.31(-0.38%)
Aug 14, 2023	80.60	80.87	80.27	80.38	3,409,840	-0.28(-0.35%)
Aug 11, 2023	80.09	80.91	79.99	80.66	3,720,420	+0.32(+0.40%)
Aug 10, 2023	80.62	81.07	80.24	80.35	4,271,319	+0.17(+0.22%)
Aug 09, 2023	79.52	80.88	79.40	80.17	4,692,559	+0.68(+0.85%)
Aug 08, 2023	81.07	81.14	78.83	79.49	8,511,638	-2.40(-2.93%)
Aug 07, 2023	81.56	81.97	81.43	81.89	3,477,702	+0.66(+0.81%)
Aug 04, 2023	81.30	82.16	80.90	81.23	5,531,291	-0.44(-0.53%)
Aug 03, 2023	82.16	82.46	81.61	81.67	4,566,528	-0.94(-1.14%)
Aug 02, 2023	84.17	84.42	82.41	82.61	5,697,423	-2.15(-2.53%)
Aug 01, 2023	84.39	84.90	84.29	84.75	3,635,594	-0.08(-0.09%)
Jul 31, 2023	85.68	85.68	84.47	84.83	5,986,642	-0.47(-0.56%)
Jul 28, 2023	85.98	86.28	85.26	85.30	3,565,767	-0.25(-0.29%)
Jul 27, 2023	87.96	87.96	85.54	85.56	4,815,427	-1.83(-2.09%)
Jul 26, 2023	85.60	87.52	85.56	87.38	5,661,497	+1.39(+1.62%)
Jul 25, 2023	85.50	86.20	85.13	85.99	3,223,837	+0.19(+0.23%)
Jul 24, 2023	86.12	86.57	85.79	85.80	4,065,977	-0.19(-0.22%)
Jul 21, 2023	86.71	86.98	85.95	85.99	4,835,409	-0.38(-0.44%)
Jul 20, 2023	84.34	86.50	84.22	86.37	6,188,579	+3.12(+3.75%)
Jul 19, 2023	83.47	84.11	83.10	83.25	4,962,390	-0.46(-0.55%)
Jul 18, 2023	83.25	83.74	81.29	83.71	5,893,790	-0.11(-0.13%)
Jul 17, 2023	84.64	84.92	83.80	83.82	4,621,515	-0.91(-1.07%)
Jul 14, 2023	85.03	85.23	84.31	84.72	4,546,134	-0.39(-0.45%)
Jul 13, 2023	84.58	85.39	84.17	85.11	4,647,810	+0.46(+0.55%)
Jul 12, 2023	84.88	85.07	84.36	84.65	3,975,409	+0.27(+0.32%)
Jul 11, 2023	83.44	84.41	83.25	84.38	2,988,060	+0.81(+0.97%)
Jul 10, 2023	83.27	83.93	83.21	83.56	3,346,580	+0.54(+0.65%)
Jul 07, 2023	82.84	83.78	82.77	83.02	5,270,764	-0.17(-0.21%)
Jul 06, 2023	83.40	83.52	82.58	83.20	4,045,115	-0.77(-0.92%)
Jul 05, 2023	83.85	84.44	83.74	83.97	3,584,162	-0.26(-0.31%)
Jul 03, 2023	84.63	84.69	83.51	84.23	2,673,379	-0.93(-1.09%)
Jun 30, 2023	84.77	85.81	84.65	85.16	5,673,935	+1.29(+1.53%)
Jun 29, 2023	83.07	84.09	82.99	83.87	3,974,464	+0.40(+0.47%)
Jun 28, 2023	84.24	84.52	83.33	83.48	5,123,553	-0.76(-0.91%)
Jun 27, 2023	83.98	84.32	83.19	84.24	5,171,721	+0.14(+0.17%)
Jun 26, 2023	84.43	84.69	83.40	84.10	4,311,782	-0.46(-0.55%)
Jun 23, 2023	84.33	84.85	84.11	84.56	5,686,411	+0.07(+0.08%)
Jun 22, 2023	85.07	85.31	84.31	84.49	5,341,078	-0.21(-0.25%)
Jun 21, 2023	85.25	85.46	84.41	84.70	5,826,486	-0.59(-0.70%)
Jun 20, 2023	84.90	85.72	84.55	85.30	5,282,739	-0.20(-0.24%)
Jun 16, 2023	84.67	86.05	84.67	85.50	9,497,305	+0.86(+1.02%)
Jun 15, 2023	84.35	84.93	83.73	84.64	5,789,875	-1.86(-2.15%)
May 08, 2023	85.90	86.62	85.60	86.50	3,427,907	+0.12(+0.14%)
May 05, 2023	85.97	86.57	85.87	86.37	4,517,798	+0.76(+0.89%)
May 04, 2023	86.32	86.45	85.15	85.62	4,984,958	-1.36(-1.57%)
May 03, 2023	86.76	88.25	86.65	86.98	7,261,559	+0.44(+0.51%)
May 02, 2023	86.51	87.27	85.77	86.54	5,354,292	-0.43(-0.50%)
May 01, 2023	87.11	87.72	86.88	86.97	5,737,330	-0.26(-0.30%)
Apr 28, 2023	87.61	88.10	86.96	87.23	7,592,552	-0.41(-0.47%)
Apr 27, 2023	86.24	87.73	86.16	87.64	6,658,671	+1.35(+1.57%)
Apr 26, 2023	86.14	86.58	85.08	86.29	9,551,420	+0.27(+0.31%)
Apr 25, 2023	85.93	87.27	85.77	86.02	8,539,447	+0.00(+0.00%)
Apr 24, 2023	84.66	86.10	84.39	86.02	15,079,311	+3.80(+4.62%)
Apr 21, 2023	80.78	84.52	80.18	82.22	13,294,337	+2.15(+2.68%)
Apr 20, 2023	81.18	81.49	79.66	80.07	6,046,159	-1.32(-1.63%)
Apr 19, 2023	78.50	81.84	78.31	81.40	9,372,075	+3.09(+3.94%)
Apr 18, 2023	79.33	79.36	78.25	78.31	4,334,907	-0.45(-0.57%)
Apr 17, 2023	77.65	78.80	77.50	78.76	5,263,899	+1.35(+1.75%)
Apr 14, 2023	78.29	78.45	77.06	77.41	4,496,540	-0.84(-1.08%)
Apr 13, 2023	77.35	78.25	77.25	78.25	5,446,447	+0.75(+0.97%)
Apr 12, 2023	78.33	78.68	77.46	77.50	4,481,816	-0.18(-0.23%)
Apr 11, 2023	77.44	77.79	77.21	77.68	4,610,509	+0.73(+0.95%)
Apr 10, 2023	76.66	76.96	75.97	76.96	3,803,952	-0.06(-0.07%)
Apr 06, 2023	77.54	78.01	76.80	77.01	4,497,124	+0.03(+0.04%)
Apr 05, 2023	76.47	77.17	75.83	76.98	4,711,703	+0.77(+1.01%)
Apr 04, 2023	76.58	77.06	76.15	76.22	4,700,826	-0.19(-0.25%)
Apr 03, 2023	77.06	77.06	75.81	76.41	6,331,157	-0.91(-1.18%)
Mar 31, 2023	76.39	77.33	76.00	77.32	5,798,729	+1.38(+1.82%)
Mar 30, 2023	76.44	76.58	75.72	75.94	4,318,827	+0.11(+0.14%)
Mar 29, 2023	75.42	76.10	75.23	75.83	7,376,257	-0.42(-0.55%)
Mar 28, 2023	75.65	77.01	75.38	76.26	5,366,226	-0.12(-0.16%)
Mar 27, 2023	77.20	77.98	76.32	76.38	5,882,553	+0.26(+0.34%)
Mar 24, 2023	74.23	76.27	74.14	76.12	6,482,646	+1.73(+2.32%)
Mar 23, 2023	76.25	76.54	74.14	74.39	6,999,031	-1.62(-2.13%)
Mar 22, 2023	77.45	77.95	76.00	76.02	5,823,733	-1.23(-1.59%)
Mar 21, 2023	76.03	77.41	76.03	77.24	6,130,938	+1.54(+2.03%)
Mar 20, 2023	74.88	75.85	74.66	75.70	8,128,862	+1.26(+1.69%)
Mar 17, 2023	75.19	75.63	74.06	74.45	9,294,935	-0.93(-1.24%)
Mar 16, 2023	73.85	75.50	73.76	75.38	6,072,447	+0.82(+1.10%)
Mar 15, 2023	73.34	74.61	73.03	74.56	5,645,157	+0.52(+0.71%)
Mar 14, 2023	75.14	75.43	73.25	74.04	7,159,210	-0.11(-0.15%)
Mar 13, 2023	72.48	74.65	72.29	74.15	7,967,142	+1.20(+1.64%)
Mar 10, 2023	74.05	74.28	72.41	72.95	6,206,428	-1.22(-1.64%)
Mar 09, 2023	74.92	75.44	74.15	74.17	5,924,206	-0.38(-0.51%)
Mar 08, 2023	75.63	75.78	74.20	74.55	7,161,715	-1.27(-1.68%)
Mar 07, 2023	78.06	78.12	75.61	75.83	7,231,061	-2.08(-2.67%)
Mar 06, 2023	79.39	79.71	77.45	77.91	7,198,977	-1.41(-1.77%)
Mar 03, 2023	78.73	79.52	78.39	79.32	5,018,209	+1.09(+1.40%)
Mar 02, 2023	77.49	78.51	77.21	78.22	5,275,777	+0.17(+0.22%)
Mar 01, 2023	78.35	78.47	77.66	78.05	5,519,841	-0.68(-0.87%)
Feb 28, 2023	79.23	79.58	78.71	78.74	7,001,136	-0.56(-0.71%)
Feb 27, 2023	79.52	80.00	79.16	79.30	6,708,798	-0.10(-0.12%)
Feb 24, 2023	79.26	79.56	78.30	79.39	7,783,667	-0.48(-0.60%)
Feb 23, 2023	80.65	80.91	79.33	79.87	7,040,716	-1.06(-1.30%)
Feb 22, 2023	81.99	82.20	80.57	80.92	6,397,138	-0.37(-0.46%)
Feb 21, 2023	80.09	82.34	80.09	81.29	8,555,658	+0.66(+0.81%)
Feb 17, 2023	80.07	80.76	79.29	80.64	7,177,488	+0.57(+0.71%)
Feb 16, 2023	79.66	80.95	79.57	80.07	5,031,853	-0.28(-0.34%)
Feb 15, 2023	78.77	80.35	78.46	80.34	4,821,544	+1.04(+1.31%)
Feb 14, 2023	79.97	80.35	78.82	79.31	4,761,399	-0.94(-1.17%)
Feb 13, 2023	79.57	80.27	79.46	80.25	4,500,410	+0.67(+0.84%)
Feb 10, 2023	79.38	79.83	78.74	79.58	4,778,617	+0.08(+0.10%)
Feb 09, 2023	81.83	82.26	79.31	79.51	6,507,071	-2.42(-2.96%)
Feb 08, 2023	82.25	82.73	81.78	81.93	5,736,266	-0.40(-0.49%)
Feb 07, 2023	81.30	82.66	80.92	82.33	5,394,385	+1.27(+1.57%)
Feb 06, 2023	82.57	82.63	81.04	81.06	4,974,893	-1.77(-2.14%)
Feb 03, 2023	82.44	83.24	82.25	82.82	5,205,513	-0.46(-0.55%)
Feb 02, 2023	81.59	83.54	81.50	83.28	7,298,501	+1.72(+2.11%)
Feb 01, 2023	79.88	81.86	79.50	81.56	8,828,842	+1.98(+2.49%)
Jan 31, 2023	78.69	79.60	78.53	79.58	7,777,707	+1.06(+1.34%)
Jan 30, 2023	78.70	78.91	78.18	78.53	6,895,184	+0.00(+0.00%)
Jan 27, 2023	78.15	79.09	76.84	78.53	5,109,395	+0.70(+0.90%)
Jan 26, 2023	77.73	77.86	77.04	77.82	4,377,622	+0.61(+0.79%)
Jan 25, 2023	76.41	77.37	76.18	77.21	4,417,441	+0.38(+0.50%)
Jan 24, 2023	77.72	78.31	76.55	76.83	7,550,864	-1.49(-1.91%)
Jan 23, 2023	77.04	78.88	76.79	78.33	9,977,337	+1.39(+1.80%)
Jan 20, 2023	76.12	77.01	75.44	76.94	7,157,865	+1.32(+1.75%)
Jan 19, 2023	74.53	76.13	74.05	75.62	8,235,261	+0.75(+1.00%)
Jan 18, 2023	76.33	76.44	74.80	74.86	6,090,559	-1.54(-2.02%)
Jan 17, 2023	76.62	76.98	75.48	76.41	8,815,690	-0.23(-0.30%)
Jan 13, 2023	75.28	76.73	75.04	76.63	6,335,076	+0.70(+0.93%)
Jan 12, 2023	76.62	76.72	75.02	75.93	6,034,223	-0.45(-0.59%)
Jan 11, 2023	75.56	76.49	74.30	76.38	8,798,228	+1.36(+1.81%)
Jan 10, 2023	74.05	75.51	73.93	75.02	6,829,869	+1.28(+1.74%)
Jan 09, 2023	76.79	77.27	73.67	73.73	11,681,687	-3.16(-4.11%)
Jan 06, 2023	76.54	77.24	75.45	76.89	6,304,038	+0.79(+1.04%)
Jan 05, 2023	76.91	77.18	76.07	76.10	7,408,104	-0.89(-1.16%)
Jan 04, 2023	75.25	77.76	74.93	76.99	10,270,720	+2.58(+3.46%)
Jan 03, 2023	74.14	74.48	73.58	74.42	6,882,416	+0.51(+0.69%)
Dec 30, 2022	73.75	74.09	73.09	73.90	5,249,171	-0.09(-0.12%)
Dec 29, 2022	72.81	74.39	72.53	73.99	5,186,240	+1.44(+1.98%)
Dec 28, 2022	74.22	74.53	72.50	72.55	6,365,217	-1.27(-1.73%)
Dec 27, 2022	73.70	74.08	72.74	73.83	5,648,821	+0.13(+0.18%)
Dec 23, 2022	73.17	73.94	72.71	73.70	4,055,784	+0.34(+0.47%)
Dec 22, 2022	72.92	73.42	72.07	73.35	7,843,734	-0.02(-0.03%)
Dec 21, 2022	73.54	74.14	73.13	73.37	7,155,911	+0.44(+0.60%)
Dec 20, 2022	72.74	73.31	72.71	72.93	8,479,592	+0.25(+0.34%)
Dec 19, 2022	72.30	72.77	71.91	72.69	9,925,479	+0.38(+0.52%)
Dec 16, 2022	72.71	73.12	71.41	72.31	18,105,066	-0.94(-1.29%)
Dec 15, 2022	73.22	74.16	72.71	73.25	10,490,626	-1.01(-1.36%)
Dec 14, 2022	75.16	76.52	73.62	74.26	9,869,444	-1.27(-1.68%)
Dec 13, 2022	76.12	76.57	75.23	75.53	12,083,905	+0.41(+0.54%)
Dec 12, 2022	74.55	75.15	74.24	75.13	6,362,468	+1.06(+1.43%)
Dec 09, 2022	73.30	74.38	72.86	74.07	6,758,739	+0.75(+1.03%)
Dec 08, 2022	72.10	73.68	72.07	73.32	6,300,438	+0.83(+1.14%)
Dec 07, 2022	72.89	73.20	72.15	72.49	6,460,622	-0.16(-0.22%)
Dec 06, 2022	73.88	74.22	72.34	72.65	7,668,175	-1.61(-2.17%)
Dec 05, 2022	74.50	74.86	73.85	74.26	9,033,988	-0.78(-1.04%)
Dec 02, 2022	74.08	75.12	74.04	75.04	6,726,160	+0.35(+0.47%)
Dec 01, 2022	74.75	75.55	74.38	74.69	8,357,120	+0.20(+0.27%)
Nov 30, 2022	72.45	74.53	71.68	74.50	11,256,698	+2.41(+3.35%)
Nov 29, 2022	72.01	72.72	71.47	72.08	8,675,622	+0.33(+0.46%)
Nov 28, 2022	73.99	74.55	71.48	71.75	11,684,461	-2.82(-3.78%)
Nov 25, 2022	74.76	75.14	74.22	74.57	5,177,408	+0.09(+0.13%)
Nov 23, 2022	73.05	74.68	72.84	74.48	10,476,189	+1.03(+1.40%)
Nov 22, 2022	73.52	73.78	72.20	73.45	18,173,830	-4.11(-5.30%)
Nov 21, 2022	76.83	78.64	76.71	77.56	8,806,421	+0.93(+1.22%)
Nov 18, 2022	75.14	76.94	74.94	76.63	9,579,610	+1.28(+1.70%)
Nov 17, 2022	76.63	76.63	74.81	75.35	9,500,628	-1.73(-2.25%)
Nov 16, 2022	77.45	78.48	76.94	77.08	8,795,178	-1.53(-1.94%)
Nov 15, 2022	78.49	79.42	77.75	78.61	7,178,377	+0.47(+0.60%)
Nov 14, 2022	78.84	79.82	78.00	78.14	7,185,129	-0.61(-0.78%)
Nov 11, 2022	77.73	78.84	77.23	78.75	9,020,933	+1.61(+2.09%)
Nov 10, 2022	77.39	77.48	76.38	77.14	9,770,854	+2.40(+3.22%)
Nov 09, 2022	75.72	76.81	74.64	74.73	7,616,100	-0.85(-1.12%)
Nov 08, 2022	77.05	77.46	75.14	75.58	13,529,635	-5.04(-6.25%)
Nov 07, 2022	80.61	80.91	80.04	80.62	5,528,398	+0.84(+1.05%)
Nov 04, 2022	79.94	80.01	78.37	79.78	6,018,841	+0.59(+0.75%)
Nov 03, 2022	79.94	79.95	78.72	79.19	5,465,576	-1.66(-2.05%)
Nov 02, 2022	82.45		80.84	80.85	6,382,737	-1.85(-2.23%)
Nov 01, 2022	82.43	82.98	81.40	82.70	7,090,555	+0.38(+0.46%)
Oct 31, 2022	81.67	82.64	81.40	82.32	6,948,606	+0.49(+0.60%)
Oct 28, 2022	80.63	81.95	80.41	81.83	5,761,142	+1.18(+1.46%)
Oct 27, 2022	80.63	81.11	79.72	80.65	5,386,913	+0.19(+0.23%)
Oct 26, 2022	80.01	81.67	80.01	80.46	4,231,056	+0.82(+1.03%)
Oct 25, 2022	78.72	79.83	78.65	79.64	5,456,215	+0.58(+0.74%)
Oct 24, 2022	79.29	79.61	78.29	79.06	6,412,732	+0.58(+0.74%)
Oct 21, 2022	77.52	78.72	76.33	78.47	6,338,953	+0.76(+0.98%)
Oct 20, 2022	78.90	79.18	77.48	77.71	4,289,592	-1.14(-1.45%)
Oct 19, 2022	78.98	79.33	77.35	78.85	5,802,893	-0.41(-0.52%)
Oct 18, 2022	80.00	80.23	78.70	79.27	7,335,343	+1.26(+1.62%)
Oct 17, 2022	78.04	78.78	77.61	78.00	9,572,413	+1.08(+1.41%)
Oct 14, 2022	79.28	79.83	76.66	76.92	5,835,581	-1.78(-2.26%)
Oct 13, 2022	75.40	79.37	74.87	78.70	6,709,653	+3.01(+3.97%)
Oct 12, 2022	76.96	77.31	75.68	75.69	6,527,684	-1.49(-1.93%)
Oct 11, 2022	77.32	78.12	76.34	77.18	5,740,342	+0.05(+0.06%)
Oct 10, 2022	78.13	78.29	76.87	77.14	3,586,763	-0.55(-0.70%)
Oct 07, 2022	79.09	79.21	77.30	77.68	4,528,142	-1.89(-2.37%)
Oct 06, 2022	79.88	80.16	79.01	79.57	5,805,100	-0.59(-0.74%)
Oct 05, 2022	78.88	80.46	78.78	80.16	4,128,231	+0.52(+0.65%)
Oct 04, 2022	78.84	79.98	78.59	79.64	5,169,560	+1.70(+2.18%)

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.

Medtronic (NY: MDT )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Medtronic (NY: MDT )

Historical Prices

Sections

Services

Contact Information