Medtronic (NY: MDT )

129.40 USD +1.56 (+1.22%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 131.56 132.39 131.10 131.26 3,401,067 -0.05(-0.04%)
Jul 30, 2021 130.54 131.71 130.35 131.31 2,740,182 +0.63(+0.48%)
Jul 29, 2021 130.94 131.24 129.50 130.68 3,195,615 +0.16(+0.12%)
Jul 28, 2021 130.22 131.14 129.72 130.52 4,317,235 +0.30(+0.23%)
Jul 27, 2021 127.81 130.94 127.66 130.22 4,151,926 +2.15(+1.68%)
Jul 26, 2021 128.29 128.69 127.05 128.07 2,402,186 -0.47(-0.37%)
Jul 23, 2021 127.57 128.79 127.57 128.54 2,985,487 +1.43(+1.13%)
Jul 22, 2021 127.35 127.73 126.23 127.11 2,342,176 +0.06(+0.05%)
Jul 21, 2021 126.66 127.18 126.02 127.05 3,385,963 +1.54(+1.23%)
Jul 20, 2021 122.76 126.12 122.76 125.51 5,137,295 +2.76(+2.25%)
Jul 19, 2021 124.90 125.14 121.93 122.75 4,678,754 -3.05(-2.42%)
Jul 16, 2021 125.65 126.16 125.05 125.80 3,646,378 +0.44(+0.35%)
Jul 15, 2021 126.46 126.89 124.99 125.36 5,115,404 -2.38(-1.86%)
Jul 14, 2021 128.05 128.07 127.04 127.74 3,049,736 +0.34(+0.27%)
Jul 13, 2021 127.57 128.05 126.84 127.40 3,214,738 -0.80(-0.62%)
Jul 12, 2021 128.20 128.74 127.75 128.20 3,165,176 +0.03(+0.02%)
Jul 09, 2021 127.89 128.61 127.72 128.17 3,750,619 +0.73(+0.57%)
Jul 08, 2021 127.06 127.65 125.75 127.44 3,815,322 -0.30(-0.23%)
Jul 07, 2021 127.00 127.82 126.49 127.74 3,216,200 +0.77(+0.61%)
Jul 06, 2021 126.81 127.06 125.61 126.97 3,066,344 +0.14(+0.11%)
Jul 02, 2021 125.82 126.86 125.64 126.83 3,478,991 +0.70(+0.55%)
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.