Dark

MDT
Medtronic plc
stock NYSE

At Close

Jul 31, 2026 4:00:00 PM EDT

85.41USD-0.350%(-0.30)9,602,594

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:09:30 AM EDT

85.75USD+0.047%(+0.04)792

After-hours

Jul 31, 2026 4:23:30 PM EDT

85.40USD-0.012%(-0.01)3,223,380

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	85.3300	85.9700	83.835000	85.3900	-0.373%	9,605,294	0.000%
2026-07-30	86.4000	86.9900	85.080000	85.7100	-2.090%	7,383,087	-0.373%
2026-07-29	86.5400	88.6900	86.320000	87.5400	+0.760%	8,294,788	-2.456%
2026-07-28	86.2200	88.9800	86.150000	86.8800	+3.158%	14,505,134	-1.715%
2026-07-27	83.5100	85.1400	83.210000	84.2200	+1.214%	5,420,891	+1.389%
2026-07-24	82.8700	83.5950	82.410000	83.2100	+1.463%	4,336,174	+2.620%
2026-07-23	81.7400	82.8600	81.500000	82.0100	+0.147%	5,543,916	+4.121%
2026-07-22	82.9600	83.1000	81.520000	81.8900	-0.559%	4,666,994	+4.274%
2026-07-21	82.4900	83.2900	81.490000	82.3500	-1.129%	5,840,409	+3.692%
2026-07-20	82.9800	84.0250	82.800000	83.2900	+0.108%	7,232,476	+2.521%
2026-07-17	83.5200	84.6900	82.710000	83.2000	-0.431%	9,207,622	+2.632%
2026-07-16	81.4500	84.7880	81.190000	83.5600	+3.840%	9,698,351	+2.190%
2026-07-15	79.6050	81.8800	79.461900	80.4700	+1.475%	8,785,630	+6.114%
2026-07-14	81.5900	82.0000	78.970000	79.3000	-5.109%	8,499,355	+7.680%
2026-07-13	84.0000	84.6850	83.530000	83.5700	-0.358%	4,885,230	+2.178%
2026-07-10	82.8300	84.1900	82.560000	83.8700	+1.796%	7,191,948	+1.812%
2026-07-09	81.6900	83.0000	81.100000	82.3900	+0.463%	5,532,718	+3.641%
2026-07-08	83.1500	83.4950	81.870000	82.0100	-2.171%	5,746,777	+4.121%
2026-07-07	84.5700	85.9900	83.730000	83.8300	+0.927%	9,080,715	+1.861%
2026-07-06	83.2500	83.7650	81.410000	83.0600	-0.156%	10,711,174	+2.805%
2026-07-02	80.0000	83.3100	79.900000	83.1900	+5.038%	9,723,081	+2.645%
2026-07-01	78.6000	80.2800	78.600000	79.2000	+1.240%	7,634,981	+7.816%
2026-06-30	81.1100	81.2000	78.140000	78.2300	-3.336%	9,876,724	+9.152%
2026-06-29	81.1500	81.7800	80.560000	80.9300	-0.062%	8,597,345	+5.511%
2026-06-26	79.8400	81.8700	79.710000	80.9800	+0.571%	12,401,090	+5.446%
2026-06-25	80.1700	82.4800	80.170000	80.5200	+0.487%	9,055,165	+6.048%
2026-06-24	80.1200	82.0900	80.070000	80.1300	-0.620%	8,817,763	+6.564%
2026-06-23	79.7500	80.7500	79.580000	80.6300	+1.716%	8,482,605	+5.904%
2026-06-22	79.1650	79.8700	78.300000	79.2700	-0.088%	10,018,919	+7.720%
2026-06-18	78.5900	79.5100	78.450000	79.3400	+1.536%	22,656,856	+7.625%
2026-06-17	81.0000	81.7500	77.620000	78.1400	-3.910%	11,874,714	+9.278%
2026-06-16	81.3000	81.6250	80.600000	81.3200	+1.169%	8,459,428	+5.005%
2026-06-15	80.2500	80.7850	79.980000	80.3800	+0.224%	6,492,247	+6.233%
2026-06-12	80.5800	80.7400	79.260000	80.2000	-0.162%	7,692,356	+6.471%
2026-06-11	80.0900	80.9175	79.800000	80.3300	+0.100%	8,411,607	+6.299%
2026-06-10	82.2100	82.2500	80.160000	80.2500	-2.110%	7,004,384	+6.405%
2026-06-09	80.7600	82.3400	80.600000	81.9800	+1.599%	9,825,490	+4.160%
2026-06-08	80.9900	81.0600	79.960000	80.6900	-1.200%	10,254,473	+5.825%
2026-06-05	82.1000	82.6800	81.110000	81.6700	-0.317%	15,286,759	+4.555%
2026-06-04	80.0000	82.8300	79.870000	81.9300	+5.106%	19,849,637	+4.223%
2026-06-03	77.1200	78.3600	76.270000	77.9500	+5.695%	20,289,729	+9.545%
2026-06-02	73.8100	74.4800	73.310000	73.7500	-0.311%	14,441,701	+15.783%
2026-06-01	74.0000	75.0300	73.765000	73.9800	+0.230%	14,209,849	+15.423%
2026-05-29	75.8500	75.8500	73.670000	73.8100	-2.329%	22,243,504	+15.689%
2026-05-28	75.5500	76.2600	75.295000	75.5700	-0.540%	13,098,574	+12.995%
2026-05-27	77.6800	78.2200	75.840000	75.9800	-2.088%	10,474,661	+12.385%
2026-05-26	78.5500	78.5500	77.470000	77.6000	-1.272%	6,704,215	+10.039%
2026-05-22	78.4000	79.2500	78.206934	78.6000	+0.576%	7,051,745	+8.639%
2026-05-21	77.4900	78.1700	76.980000	78.1500	0.000%	9,226,015	+9.264%
2026-05-20	78.1700	78.6000	77.350000	78.1500	-0.547%	9,665,665	+9.264%
2026-05-19	77.3500	78.9900	76.740000	78.5800	+1.630%	11,931,582	+8.666%
2026-05-18	76.3000	77.5500	76.030000	77.3200	+1.536%	10,973,289	+10.437%
2026-05-15	77.0000	77.3800	75.850000	76.1500	-1.065%	9,127,304	+12.134%
2026-05-14	76.3550	77.0983	75.935000	76.9700	+0.997%	7,444,027	+10.939%
2026-05-13	75.9300	76.4800	75.400000	76.2100	-0.794%	10,975,167	+12.046%
2026-05-12	74.9700	77.1250	74.600000	76.8200	+3.059%	10,255,151	+11.156%
2026-05-11	76.2500	76.5000	74.400000	74.5400	-2.114%	10,495,718	+14.556%
2026-05-08	78.3400	78.3400	75.910000	76.1500	-2.322%	10,199,476	+12.134%
2026-05-07	77.9900	79.1150	77.640000	77.9600	+0.464%	10,008,264	+9.531%
2026-05-06	78.1800	78.4599	77.160000	77.6000	-0.244%	11,477,419	+10.039%
2026-05-05	78.5000	78.5500	77.391300	77.7900	-0.651%	9,327,189	+9.770%
2026-05-04	79.4700	79.5949	78.290000	78.3000	-2.125%	11,134,054	+9.055%
2026-05-01	80.9500	81.1700	79.970000	80.0000	-1.198%	8,268,506	+6.738%
2026-04-30	79.5000	81.1100	78.980000	80.9700	+2.016%	15,781,684	+5.459%
2026-04-29	81.4400	81.4500	78.910000	79.3700	-3.089%	10,814,129	+7.585%
2026-04-28	83.7300	84.0000	81.250000	81.9000	-1.230%	9,889,169	+4.261%
2026-04-27	83.1200	84.0500	82.863200	82.9200	-0.480%	6,635,219	+2.979%
2026-04-24	83.5100	83.7700	82.775000	83.3200	-0.561%	6,570,203	+2.484%
2026-04-23	83.8500	84.2500	82.870000	83.7900	+0.685%	7,864,776	+1.910%
2026-04-22	82.9000	84.2700	82.660000	83.2200	+1.488%	10,669,068	+2.608%
2026-04-21	85.2500	85.3500	81.960000	82.0000	-3.529%	10,785,191	+4.134%
2026-04-20	85.9900	87.0500	84.990000	85.0000	-1.381%	8,499,399	+0.459%
2026-04-17	85.7200	87.0500	85.550000	86.1900	+0.630%	10,461,062	-0.928%
2026-04-16	86.8200	87.5800	85.505000	85.6500	-1.665%	8,816,851	-0.304%
2026-04-15	87.8600	87.9050	86.450000	87.1000	-1.158%	8,543,161	-1.963%
2026-04-14	88.0000	88.6700	87.430000	88.1200	+0.136%	5,640,337	-3.098%
2026-04-13	87.0000	88.1600	86.410000	88.0000	+0.906%	8,276,587	-2.966%
2026-04-10	88.3500	88.3500	87.070000	87.2100	-0.796%	8,279,681	-2.087%
2026-04-09	87.9100	88.5500	87.300000	87.9100	-0.835%	7,896,481	-2.867%
2026-04-08	87.8650	88.8400	86.910000	88.6500	+2.580%	12,720,899	-3.677%
2026-04-07	85.9900	86.9700	85.310000	86.4200	+0.162%	6,995,411	-1.192%
2026-04-06	86.4300	87.3000	86.070000	86.2800	-0.404%	4,532,309	-1.032%
2026-04-02	85.8600	86.9650	85.210100	86.6300	+0.662%	4,687,668	-1.431%
2026-04-01	86.5800	86.9600	85.400000	86.0600	-0.681%	7,408,644	-0.779%
2026-03-31	86.7200	86.7800	84.920000	86.6500	+1.061%	7,342,182	-1.454%
2026-03-30	87.4500	87.5300	85.650000	85.7400	-1.607%	8,716,184	-0.408%
2026-03-27	87.3200	87.5300	86.350000	87.1400	-0.605%	10,312,351	-2.008%
2026-03-26	87.3000	89.1800	87.300000	87.6700	-0.250%	10,770,062	-2.601%
2026-03-25	86.9000	88.0700	86.340100	87.8900	+1.513%	9,380,122	-2.844%
2026-03-24	86.4900	87.3000	86.160100	86.5800	-0.677%	6,696,406	-1.374%
2026-03-23	87.2400	87.6800	86.360000	87.1700	+1.172%	6,903,338	-2.042%
2026-03-20	86.8300	87.2750	85.780000	86.1600	-0.817%	11,164,217	-0.894%
2026-03-19	87.2500	87.7197	86.510000	86.8700	-0.390%	5,755,710	-1.704%
2026-03-18	88.0500	88.7270	87.060000	87.2100	-1.391%	7,081,776	-2.087%
2026-03-17	88.4600	89.3650	88.160000	88.4400	+0.227%	6,282,988	-3.449%
2026-03-16	87.4100	88.7500	87.250000	88.2400	+1.262%	8,110,064	-3.230%
2026-03-13	87.6600	88.5600	86.720000	87.1400	-0.275%	7,923,384	-2.008%
2026-03-12	89.3800	90.1700	87.310000	87.3800	-1.787%	11,034,136	-2.277%
2026-03-11	90.0000	90.3500	87.990000	88.9700	-1.023%	7,974,056	-4.024%
2026-03-10	91.2100	91.4100	89.150600	89.8900	-1.587%	8,834,440	-5.006%
2026-03-09	90.0000	91.5400	89.010000	91.3400	+0.484%	11,112,359	-6.514%
2026-03-06	92.4900	92.6700	90.170000	90.9000	-2.269%	10,787,214	-6.062%
2026-03-05	94.7500	94.8981	92.315000	93.0100	-2.709%	8,368,744	-8.193%
2026-03-04	96.6800	96.9000	95.420000	95.6000	-1.148%	7,236,087	-10.680%
2026-03-03	97.2700	97.7284	95.985000	96.7100	-1.417%	6,728,039	-11.705%
2026-03-02	97.1100	98.7700	96.710000	98.1000	+0.451%	6,392,177	-12.956%
2026-02-27	96.6900	98.0599	96.300000	97.6600	+0.649%	8,321,592	-12.564%
2026-02-26	97.1000	97.6000	95.985000	97.0300	+0.393%	8,046,286	-11.996%
2026-02-25	96.3200	97.3900	95.895000	96.6500	-0.103%	6,831,113	-11.650%
2026-02-24	98.5400	98.7300	96.570000	96.7500	-1.886%	7,614,108	-11.742%
2026-02-23	96.6500	98.9800	96.540000	98.6100	+1.807%	5,959,619	-13.406%
2026-02-20	97.1800	97.8650	96.465000	96.8600	-0.738%	7,188,694	-11.842%
2026-02-19	98.3600	98.7205	96.880000	97.5800	-0.924%	9,888,424	-12.492%
2026-02-18	96.0000	98.5500	95.945000	98.4900	+2.157%	10,367,705	-13.301%
2026-02-17	95.8750	98.1200	95.500000	96.4100	-3.096%	17,374,578	-11.430%
2026-02-13	100.9200	102.5050	99.120000	99.4900	-1.378%	10,354,527	-14.172%
2026-02-12	101.1300	102.0500	100.560000	100.8800	-0.198%	9,378,436	-15.355%
2026-02-11	101.2200	101.2200	98.620000	101.0800	-0.335%	10,405,082	-15.522%
2026-02-10	101.6000	103.1100	100.880000	101.4200	-0.226%	9,032,270	-15.806%
2026-02-09	103.5900	103.6250	101.430000	101.6500	-1.215%	8,888,696	-15.996%
2026-02-06	102.9900	103.7499	101.890000	102.9000	-0.049%	6,617,883	-17.017%
2026-02-05	101.9200	104.5000	101.920000	102.9500	+1.090%	9,834,993	-17.057%
2026-02-04	103.3200	105.5000	101.190000	101.8400	-1.299%	12,571,958	-16.153%
2026-02-03	102.7100	105.0250	102.555000	103.1800	+0.458%	10,725,396	-17.242%
2026-02-02	102.8500	103.3200	102.110000	102.7100	-0.243%	7,284,017	-16.863%
2026-01-30	101.6600	103.0200	101.275000	102.9600	+1.941%	8,579,908	-17.065%
2026-01-29	101.1400	101.5900	99.690000	101.0000	+0.208%	10,125,536	-15.455%
2026-01-28	100.4600	101.2500	100.260000	100.7900	+0.099%	6,643,176	-15.279%
2026-01-27	100.2300	102.0300	99.680000	100.6900	+0.020%	7,132,025	-15.195%
2026-01-26	100.9450	102.1000	100.575000	100.6700	-0.208%	8,392,668	-15.178%
2026-01-23	101.0100	101.7200	100.230000	100.8800	-0.454%	8,482,933	-15.355%
2026-01-22	100.4150	102.0800	100.115000	101.3400	+1.047%	9,977,499	-15.739%
2026-01-21	99.2900	101.0300	98.740000	100.2900	+1.714%	11,294,664	-14.857%
2026-01-20	96.2600	98.6700	95.685000	98.6000	+1.902%	10,099,756	-13.398%
2026-01-16	98.6800	98.9500	96.670000	96.7600	-2.263%	9,034,550	-11.751%
2026-01-15	98.3800	99.4600	97.637500	99.0000	+0.263%	6,703,330	-13.747%
2026-01-14	96.3300	98.7700	95.830000	98.7400	+2.406%	9,909,168	-13.520%
2026-01-13	97.3150	97.3150	95.930000	96.4200	-0.547%	5,821,703	-11.440%
2026-01-12	97.8700	98.0000	95.870000	96.9500	-0.595%	7,837,408	-11.924%
2026-01-09	98.9500	99.1950	97.100000	97.5300	-1.175%	5,897,416	-12.447%
2026-01-08	99.6200	100.4000	98.670000	98.6900	-1.082%	5,386,754	-13.477%
2026-01-07	100.6800	101.3200	99.370000	99.7700	-0.538%	7,117,929	-14.413%
2026-01-06	98.0600	100.5400	97.710000	100.3100	+3.030%	7,107,604	-14.874%
2026-01-05	95.6300	97.5550	95.170000	97.3600	+1.364%	6,589,352	-12.295%
2026-01-02	96.0400	96.4399	95.290000	96.0500	-0.010%	6,221,662	-11.098%
2025-12-31	96.5500	96.9899	95.940000	96.0600	-0.621%	4,724,397	-11.108%
2025-12-30	96.3200	96.8800	96.080100	96.6600	+0.530%	3,741,171	-11.659%
2025-12-29	96.7400	96.9100	95.960000	96.1500	-0.383%	4,790,720	-11.191%
2025-12-26	96.7100	96.7499	96.010000	96.5200	-0.771%	4,324,989	-11.531%
2025-12-24	97.4100	97.6000	97.000000	97.2700	-0.205%	1,978,993	-12.213%
2025-12-23	97.5100	97.8900	97.270000	97.4700	-0.246%	3,579,805	-12.394%
2025-12-22	98.4000	98.4800	96.890000	97.7100	-0.933%	6,546,910	-12.609%
2025-12-19	98.5400	99.2400	98.215300	98.6300	+0.152%	12,760,078	-13.424%
2025-12-18	98.6900	99.2587	98.085000	98.4800	+0.183%	6,306,005	-13.292%
2025-12-17	97.8100	98.5899	97.760000	98.3000	+0.594%	5,574,541	-13.133%
2025-12-16	98.5500	98.6200	97.170000	97.7200	-0.862%	5,639,065	-12.618%
2025-12-15	99.9000	100.6700	98.350000	98.5700	-1.302%	9,569,280	-13.371%
2025-12-12	99.8500	100.1100	99.000000	99.8700	+0.120%	6,534,340	-14.499%
2025-12-11	101.3900	101.3900	99.620000	99.7500	-1.012%	8,317,068	-14.396%
2025-12-10	99.5000	101.0700	99.490000	100.7700	+1.154%	6,138,931	-15.262%
2025-12-09	101.4300	101.9999	99.575000	99.6200	-1.620%	4,650,990	-14.284%
2025-12-08	101.8100	102.4900	101.050000	101.2600	-0.099%	5,528,785	-15.673%
2025-12-05	102.1100	102.4600	101.305000	101.3600	-0.618%	5,158,121	-15.756%
2025-12-04	102.0400	102.7500	101.741900	101.9900	+0.020%	4,457,753	-16.276%
2025-12-03	102.5400	102.9100	101.580000	101.9700	-0.059%	4,156,901	-16.260%
2025-12-02	103.4200	103.4700	101.705000	102.0300	-1.268%	5,789,861	-16.309%
2025-12-01	105.0000	105.7300	103.310000	103.3400	-1.889%	6,655,611	-17.370%
2025-11-28	105.0400	105.3300	104.620000	105.3300	+0.295%	2,618,151	-18.931%
2025-11-26	105.0600	106.3300	104.700000	105.0200	-0.313%	5,249,718	-18.692%
2025-11-25	103.8000	105.6000	103.800000	105.3500	+2.083%	9,483,222	-18.946%
2025-11-24	101.5250	103.7000	100.967500	103.2000	+1.976%	13,926,400	-17.258%
2025-11-21	99.6500	102.0300	99.260000	101.2000	+1.862%	11,381,039	-15.623%
2025-11-20	100.3700	101.1900	99.084000	99.3500	-0.987%	6,701,277	-14.051%
2025-11-19	100.9900	102.5900	99.970000	100.3400	-0.456%	12,429,759	-14.899%
2025-11-18	99.9700	102.4800	99.410000	100.8000	+4.695%	21,965,310	-15.288%
2025-11-17	95.8200	97.2500	95.800000	96.2800	+0.428%	11,072,699	-11.311%
2025-11-14	95.8100	96.5700	95.140000	95.8700	-0.281%	6,324,550	-10.931%
2025-11-13	95.0000	96.7100	94.640000	96.1400	+0.344%	5,284,495	-11.182%
2025-11-12	95.0000	96.2900	94.820000	95.8100	+0.430%	6,321,992	-10.876%
2025-11-11	92.9700	95.4000	92.800000	95.4000	+2.957%	8,542,373	-10.493%
2025-11-10	91.9500	92.7900	91.520000	92.6600	+0.499%	5,375,272	-7.846%
2025-11-07	90.7000	92.2400	90.197100	92.2000	+2.376%	7,520,670	-7.386%
2025-11-06	90.0900	90.8200	89.620000	90.0600	-0.376%	5,462,225	-5.185%
2025-11-05	89.8000	90.4900	89.360000	90.4000	-0.022%	5,675,116	-5.542%
2025-11-04	90.1800	90.4700	89.660000	90.4200	+0.244%	4,729,161	-5.563%
2025-11-03	90.6500	90.6500	89.040000	90.2000	-0.551%	7,307,737	-5.333%
2025-10-31	90.6000	91.3200	90.090000	90.7000	-0.297%	5,959,771	-5.854%
2025-10-30	91.7700	91.9450	90.705000	90.9700	-0.829%	5,617,394	-6.134%
2025-10-29	92.7800	92.8050	91.380100	91.7300	-1.609%	6,963,908	-6.912%
2025-10-28	93.8100	94.5950	93.210000	93.2300	-0.956%	4,279,834	-8.409%
2025-10-27	93.7350	94.2400	93.110000	94.1300	+0.491%	5,562,825	-9.285%
2025-10-24	94.4200	94.9600	93.290000	93.6700	-0.573%	4,309,275	-8.840%
2025-10-23	96.1500	96.2400	91.870000	94.2100	-1.762%	9,122,220	-9.362%
2025-10-22	96.5850	97.2400	95.550000	95.9000	+0.073%	6,652,051	-10.959%
2025-10-21	95.6200	96.1600	95.240000	95.8300	-0.094%	4,405,415	-10.894%
2025-10-20	96.0900	96.6000	94.930300	95.9200	+0.146%	5,137,888	-10.978%
2025-10-17	95.2800	95.8100	94.900000	95.7800	+0.779%	6,136,039	-10.848%
2025-10-16	95.2000	95.9700	94.700000	95.0400	-0.315%	4,802,755	-10.154%
2025-10-15	96.0700	96.8600	94.060000	95.3400	-1.243%	7,246,922	-10.436%
2025-10-14	95.2600	96.6000	95.260000	96.5400	+1.004%	4,863,007	-11.550%
2025-10-13	95.7000	96.4050	95.060000	95.5800	+0.136%	4,619,902	-10.661%
2025-10-10	96.6800	97.0450	95.300000	95.4500	-1.088%	6,829,767	-10.540%
2025-10-09	98.1900	98.2350	95.960000	96.5000	-1.400%	6,207,278	-11.513%
2025-10-08	98.5700	98.6800	96.770000	97.8700	-0.468%	7,470,103	-12.752%
2025-10-07	98.3300	99.3700	97.900000	98.3300	-0.102%	5,894,117	-13.160%
2025-10-06	97.6350	98.6600	97.630000	98.4300	+0.747%	8,134,730	-13.248%
2025-10-03	95.6700	97.9400	95.380000	97.7000	+2.325%	8,573,349	-12.600%
2025-10-02	94.4100	95.7400	93.980000	95.4800	+0.707%	6,212,680	-10.568%
2025-10-01	95.1500	95.7300	91.865000	94.8100	-0.451%	10,343,766	-9.936%
2025-09-30	93.9000	95.3850	93.805000	95.2400	+1.351%	7,119,027	-10.342%
2025-09-29	94.2100	94.3250	93.290000	93.9700	-0.265%	5,452,013	-9.131%
2025-09-26	93.8500	94.7300	93.480000	94.2200	-0.085%	5,042,833	-9.372%
2025-09-25	95.2700	95.6300	92.720000	94.3000	-1.504%	7,560,775	-9.449%
2025-09-24	94.8500	95.9850	94.800000	95.7400	+0.821%	11,265,276	-10.811%
2025-09-23	94.5200	95.6565	94.165000	94.9600	+0.359%	7,101,065	-10.078%
2025-09-22	95.3900	95.5000	94.300000	94.6200	-0.484%	7,581,703	-9.755%
2025-09-19	95.9100	95.9100	94.075000	95.0800	-0.534%	15,677,037	-10.191%
2025-09-18	94.4900	95.6400	93.815000	95.5900	+1.068%	9,364,631	-10.671%
2025-09-17	94.4200	95.1200	93.807500	94.5800	+0.414%	8,145,826	-9.717%
2025-09-16	93.2700	95.5400	93.270000	94.1900	+0.813%	7,722,422	-9.343%
2025-09-15	94.6000	94.9300	93.220000	93.4300	-0.638%	5,716,301	-8.605%
2025-09-12	93.9600	95.2900	93.510000	94.0300	-0.233%	7,334,440	-9.189%
2025-09-11	92.3100	94.2700	92.250000	94.2500	+2.091%	6,957,857	-9.401%
2025-09-10	94.2500	94.3000	91.590000	92.3200	-1.860%	5,625,566	-7.506%
2025-09-09	92.8350	94.3100	92.730000	94.0700	+1.161%	7,038,706	-9.227%
2025-09-08	92.1600	93.0000	91.385000	92.9900	+0.097%	5,024,124	-8.173%
2025-09-05	93.1400	93.9400	92.520000	92.9000	+0.054%	4,856,952	-8.084%
2025-09-04	92.2600	94.3500	91.790000	92.8500	+0.650%	6,641,476	-8.034%
2025-09-03	93.1500	93.5600	91.420000	92.2500	-1.157%	5,365,396	-7.436%
2025-09-02	92.5400	93.8343	92.405000	93.3300	+0.560%	7,150,345	-8.507%
2025-08-29	92.0500	92.8200	91.960000	92.8100	+0.924%	5,174,580	-7.995%
2025-08-28	92.1000	92.1000	91.330000	91.9600	-0.098%	5,626,571	-7.144%
2025-08-27	92.0400	92.1800	91.330000	92.0500	-0.141%	4,223,306	-7.235%
2025-08-26	92.4300	92.5000	91.860000	92.1800	+0.152%	6,251,652	-7.366%
2025-08-25	92.7400	93.0500	91.920000	92.0400	-0.723%	5,106,523	-7.225%
2025-08-22	91.6800	92.9600	91.680000	92.7100	+1.767%	4,876,003	-7.896%
2025-08-21	93.3150	93.7900	91.025000	91.1000	-2.274%	6,808,601	-6.268%
2025-08-20	90.3550	94.4400	90.290000	93.2200	+3.693%	13,227,390	-8.399%
2025-08-19	87.8350	90.1500	87.500000	89.9000	-3.135%	19,583,908	-5.017%
2025-08-18	92.7700	93.3200	92.510000	92.8100	-0.226%	11,581,758	-7.995%
2025-08-15	92.5200	93.1800	92.022700	93.0200	+1.131%	6,641,183	-8.203%
2025-08-14	92.8500	92.9100	91.720000	91.9800	-1.001%	6,873,526	-7.165%
2025-08-13	92.0000	93.1558	91.660000	92.9100	+0.901%	6,596,944	-8.094%
2025-08-12	92.8400	93.1200	91.450000	92.0800	-0.712%	5,445,260	-7.265%
2025-08-11	92.8500	93.2800	92.350000	92.7400	-0.151%	6,782,958	-7.925%
2025-08-08	91.2050	92.9600	91.200000	92.8800	+1.797%	6,637,029	-8.064%
2025-08-07	89.9900	91.7300	89.725000	91.2400	+2.104%	8,206,997	-6.412%
2025-08-06	89.6800	90.0000	88.960000	89.3600	-0.346%	5,545,019	-4.443%
2025-08-05	90.1400	90.2000	89.290000	89.6700	+0.033%	5,596,977	-4.773%
2025-08-04	89.4500	90.1150	88.250000	89.6400	+0.336%	8,078,844	-4.741%
2025-08-01	89.6100	89.9600	88.690000	89.3400	-0.997%	6,658,193	-4.421%
2025-07-31	91.4250	91.6900	90.145000	90.2400	-1.528%	8,310,198	-5.375%
2025-07-30	92.2600	92.3800	91.220000	91.6400	-0.865%	5,424,024	-6.820%
2025-07-29	91.8150	92.7100	91.750000	92.4400	+0.511%	4,676,829	-7.627%
2025-07-28	92.7200	92.7500	91.870000	91.9700	-1.044%	4,311,524	-7.155%
2025-07-25	91.9650	93.1000	91.930000	92.9400	+0.672%	5,376,597	-8.124%
2025-07-24	92.0400	92.5000	91.320000	92.3200	+0.337%	6,684,945	-7.506%
2025-07-23	91.8500	92.7700	90.890000	92.0100	+0.393%	7,818,824	-7.195%
2025-07-22	89.9700	91.9200	89.805000	91.6500	+2.174%	7,457,148	-6.830%
2025-07-21	89.4300	90.4550	89.180000	89.7000	+0.100%	6,016,191	-4.805%
2025-07-18	89.9800	90.5208	89.305000	89.6100	+0.089%	6,413,567	-4.709%
2025-07-17	89.5350	89.6900	88.350000	89.5300	-0.278%	6,952,025	-4.624%
2025-07-16	89.5900	89.9200	89.020000	89.7800	+0.628%	5,173,559	-4.890%
2025-07-15	89.7000	90.1200	88.410000	89.2200	-0.568%	8,617,505	-4.293%
2025-07-14	89.7500	90.2390	88.980000	89.7300	-0.211%	8,911,898	-4.837%
2025-07-11	91.7700	91.8500	89.065000	89.9200	+0.582%	12,259,488	-5.038%
2025-07-10	89.2300	90.4850	88.500000	89.4000	+0.449%	7,962,916	-4.485%
2025-07-09	88.8300	89.1450	87.980000	89.0000	+0.474%	4,673,255	-4.056%
2025-07-08	87.5600	89.0400	87.305000	88.5800	+1.038%	5,403,110	-3.601%
2025-07-07	88.4900	88.6450	87.320000	87.6700	-0.815%	7,218,269	-2.601%
2025-07-03	88.3700	88.7012	88.060000	88.3900	+0.125%	2,989,471	-3.394%
2025-07-02	88.8200	89.1700	88.025000	88.2800	-0.530%	8,663,002	-3.274%
2025-07-01	86.8300	88.7500	86.710000	88.7500	+1.813%	10,089,402	-3.786%
2025-06-30	86.6500	87.4100	86.180000	87.1700	+1.337%	8,205,656	-2.042%
2025-06-27	85.5000	86.5200	85.220000	86.0200	-0.186%	10,134,011	-0.732%
2025-06-26	85.8900	86.6800	85.500000	86.1800	+0.244%	11,117,679	-0.917%
2025-06-25	85.8600	86.4250	85.440000	85.9700	-0.128%	8,461,705	-0.675%
2025-06-24	85.8200	86.3900	84.940000	86.0800	+0.140%	11,144,175	-0.802%
2025-06-23	86.2400	86.3400	84.580000	85.9600	-0.440%	6,747,004	-0.663%
2025-06-20	86.1400	86.4250	85.730000	86.3400	+0.712%	13,089,624	-1.100%
2025-06-18	86.3100	86.4000	85.410000	85.7300	-0.511%	8,514,790	-0.397%
2025-06-17	88.1050	88.1350	85.960000	86.1700	-1.990%	6,939,254	-0.905%
2025-06-16	88.2100	88.7700	87.580000	87.9200	+0.745%	8,414,689	-2.878%
2025-06-13	88.2100	88.6300	87.075000	87.2700	-1.379%	6,011,709	-2.154%
2025-06-12	88.0300	88.5300	87.650000	88.4900	+0.488%	5,855,307	-3.503%
2025-06-11	87.9300	88.4650	87.760000	88.0600	+0.114%	4,643,328	-3.032%
2025-06-10	87.7200	88.5039	87.460000	87.9600	+0.583%	6,628,034	-2.922%
2025-06-09	87.4000	87.8100	86.380000	87.4500	+0.011%	8,624,992	-2.356%
2025-06-06	87.2900	87.4500	86.790100	87.4400	+0.506%	7,577,543	-2.344%
2025-06-05	85.8500	87.2100	85.490000	87.0000	+1.636%	10,364,300	-1.851%
2025-06-04	85.5400	86.3500	85.540000	85.6000	+0.070%	9,070,714	-0.245%
2025-06-03	83.1400	85.6200	83.140000	85.5400	+2.150%	11,977,725	-0.175%
2025-06-02	82.4000	83.7700	82.210000	83.7400	+0.916%	7,904,393	+1.970%
2025-05-30	82.2000	83.2700	81.510000	82.9800	+0.692%	11,026,172	+2.904%
2025-05-29	81.2800	82.4200	81.250100	82.4100	+1.440%	8,093,554	+3.616%
2025-05-28	81.5000	82.3000	81.135000	81.2400	+0.074%	7,515,926	+5.108%
2025-05-27	81.1500	81.5990	80.710000	81.1800	+0.620%	8,294,453	+5.186%
2025-05-23	80.6200	80.8150	79.930000	80.6800	-0.284%	10,571,900	+5.838%
2025-05-22	83.2800	83.6250	80.870000	80.9100	-4.146%	14,683,385	+5.537%
2025-05-21	86.5900	88.2800	84.210000	84.4100	-2.269%	12,936,879	+1.161%
2025-05-20	85.4200	86.8650	85.390000	86.3700	-0.690%	9,253,531	-1.135%
2025-05-19	85.7900	87.0700	85.690000	86.9700	+0.613%	7,296,876	-1.817%
2025-05-16	86.1300	86.4500	85.840000	86.4400	+0.383%	6,506,996	-1.215%
2025-05-15	84.8000	86.1200	84.695200	86.1100	+2.208%	6,567,764	-0.836%
2025-05-14	84.9000	85.1100	84.090000	84.2500	-1.010%	5,684,923	+1.353%
2025-05-13	85.4900	85.8000	84.805000	85.1100	-0.816%	5,532,722	+0.329%
2025-05-12	84.4450	86.2500	84.060000	85.8100	+2.791%	7,720,307	-0.489%
2025-05-09	83.5000	84.2400	83.350000	83.4800	-0.167%	6,588,594	+2.288%
2025-05-08	83.4700	84.5799	83.160000	83.6200	+0.553%	6,252,546	+2.117%
2025-05-07	82.3200	83.5700	81.870000	83.1600	+1.020%	7,557,239	+2.682%
2025-05-06	83.3400	83.4600	82.040000	82.3200	-1.354%	7,415,781	+3.729%
2025-05-05	84.6300	84.8000	83.230000	83.4500	-1.650%	7,168,668	+2.325%
2025-05-02	84.4800	85.0700	83.880000	84.8500	+1.544%	5,727,613	+0.636%
2025-05-01	84.2000	84.4800	82.950000	83.5600	-1.416%	6,015,162	+2.190%
2025-04-30	84.9800	85.0000	83.680000	84.7600	+0.189%	7,469,756	+0.743%
2025-04-29	84.0000	85.0800	83.810000	84.6000	+0.666%	4,495,711	+0.934%
2025-04-28	84.6000	84.8750	83.380000	84.0400	-0.143%	4,513,541	+1.606%
2025-04-25	84.4100	84.6600	83.500000	84.1600	-0.166%	5,879,954	+1.462%
2025-04-24	84.0300	84.5400	83.260000	84.3000	+0.657%	5,958,950	+1.293%
2025-04-23	84.1600	85.3450	83.355000	83.7500	+0.456%	6,468,233	+1.958%
2025-04-22	82.8100	83.6200	82.500000	83.3700	+1.919%	5,284,905	+2.423%
2025-04-21	82.6000	82.8900	81.160000	81.8000	-0.969%	5,220,184	+4.389%
2025-04-17	82.5100	83.3195	82.120000	82.6000	-0.121%	5,940,495	+3.378%
2025-04-16	83.2000	84.4900	82.200000	82.7000	+0.401%	7,111,766	+3.253%
2025-04-15	84.6300	84.7300	82.220000	82.3700	-2.197%	5,829,510	+3.666%
2025-04-14	83.9700	84.2600	83.120000	84.2200	+1.592%	5,596,036	+1.389%
2025-04-11	83.1600	83.4389	81.180000	82.9000	+0.436%	8,014,039	+3.004%
2025-04-10	84.8300	85.3000	80.990000	82.5400	-3.213%	8,838,405	+3.453%
2025-04-09	80.5000	85.5000	79.550000	85.2800	+4.152%	11,969,644	+0.129%
2025-04-08	84.5000	85.3100	80.610000	81.8800	-1.527%	10,183,866	+4.287%
2025-04-07	81.2200	85.3700	80.580000	83.1500	+0.326%	12,129,086	+2.694%
2025-04-04	87.9900	88.1000	82.680000	82.8800	-5.700%	12,033,961	+3.028%
2025-04-03	88.6000	89.5400	87.690000	87.8900	-1.092%	7,663,140	-2.844%
2025-04-02	88.4300	88.9900	87.460000	88.8600	+0.418%	5,577,162	-3.905%
2025-04-01	88.7900	89.5900	88.210000	88.4900	-1.525%	7,059,601	-3.503%
2025-03-31	87.0000	90.3050	86.925000	89.8600	+2.545%	8,241,412	-4.974%
2025-03-28	87.8500	88.3800	87.230000	87.6300	-1.517%	6,320,312	-2.556%
2025-03-27	88.6600	89.4500	88.000000	88.9800	+0.850%	7,340,176	-4.035%
2025-03-26	88.6300	89.1600	88.020000	88.2300	-0.406%	6,602,784	-3.219%
2025-03-25	90.2750	90.5000	87.520000	88.5900	-1.709%	8,707,305	-3.612%
2025-03-24	90.6900	90.8400	89.700000	90.1300	-0.221%	5,096,042	-5.259%
2025-03-21	90.5600	90.8400	89.630000	90.3300	-0.976%	12,090,950	-5.469%
2025-03-20	92.0000	92.0000	90.290000	91.2200	-0.708%	10,216,306	-6.391%
2025-03-19	92.2600	92.8200	91.140000	91.8700	-0.369%	9,966,983	-7.053%
2025-03-18	93.6700	93.7200	91.740000	92.2100	-1.221%	8,240,799	-7.396%
2025-03-17	93.0700	93.6800	92.815000	93.3500	+0.301%	7,951,673	-8.527%
2025-03-14	92.3100	93.3000	92.120000	93.0700	+0.801%	6,866,113	-8.252%
2025-03-13	91.7700	92.7400	91.560000	92.3300	+0.896%	6,599,445	-7.517%
2025-03-12	92.8900	93.0000	90.350000	91.5100	-1.898%	5,820,083	-6.688%
2025-03-11	93.4000	93.9400	92.670000	93.2800	-0.554%	6,859,907	-8.458%
2025-03-10	94.5800	96.2500	93.550000	93.8000	-0.741%	10,418,198	-8.966%
2025-03-07	92.6000	95.0300	92.440000	94.5000	+1.471%	7,603,268	-9.640%
2025-03-06	93.7400	93.9800	92.094100	93.1300	-0.989%	5,167,355	-8.311%
2025-03-05	93.5900	94.7300	93.270000	94.0600	+1.107%	5,478,557	-9.218%
2025-03-04	94.7500	95.5700	92.950000	93.0300	-1.347%	7,418,356	-8.212%
2025-03-03	92.6700	94.9300	92.300000	94.3000	+2.478%	9,090,423	-9.449%
2025-02-28	91.5500	92.4000	90.295000	92.0200	+1.411%	7,224,726	-7.205%
2025-02-27	90.3000	91.2800	90.100000	90.7400	+0.177%	4,311,650	-5.896%
2025-02-26	90.4600	91.1900	90.000000	90.5800	+0.111%	4,636,582	-5.730%
2025-02-25	90.3600	90.8500	89.220000	90.4800	+0.344%	4,932,768	-5.626%
2025-02-24	89.5400	91.0700	89.120000	90.1700	+0.256%	5,122,740	-5.301%
2025-02-21	87.6400	91.1500	87.580000	89.9400	+2.274%	10,055,152	-5.059%
2025-02-20	86.7700	88.2700	86.350000	87.9400	+1.080%	5,556,011	-2.900%
2025-02-19	86.0000	87.1700	85.695000	87.0000	+1.081%	8,720,720	-1.851%
2025-02-18	87.9600	88.4400	85.060000	86.0700	-7.262%	13,920,561	-0.790%
2025-02-14	92.4200	93.0500	91.860000	92.8100	+0.662%	8,627,421	-7.995%
2025-02-13	91.2700	92.4750	90.870000	92.2000	+0.930%	5,723,161	-7.386%
2025-02-12	90.6000	91.6400	89.910000	91.3500	+0.164%	5,859,943	-6.524%
2025-02-11	90.8400	91.4700	90.500000	91.2000	+0.396%	5,193,893	-6.371%
2025-02-10	90.2900	90.9400	90.010000	90.8400	+0.922%	4,608,584	-6.000%

document.getElementById("qMx34m").onerror = function(){this.style.display='none';}; .dark-mode .LnlJdG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LnlJdG{ color: #333333; background-color: white; border: 2px solid #333333; }MDTMedtronic plcstock NYSE

MDT
Medtronic plc
stock NYSE