Medtronic plcMDTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $98.95 | $99.20 | $97.10 | $97.53 | 5.98M |
| 1/8/2026 | $99.62 | $100.40 | $98.67 | $98.69 | 5.39M |
| 1/7/2026 | $100.68 | $101.32 | $99.37 | $99.77 | 7.12M |
| 1/6/2026 | $98.06 | $100.54 | $97.71 | $100.31 | 7.11M |
| 1/5/2026 | $95.63 | $97.56 | $95.17 | $97.36 | 6.60M |
| 1/2/2026 | $96.04 | $96.44 | $95.29 | $96.05 | 6.22M |
| 12/31/2025 | $96.55 | $96.99 | $95.94 | $96.06 | 4.73M |
| 12/30/2025 | $96.32 | $96.88 | $96.08 | $96.66 | 3.74M |
| 12/29/2025 | $96.74 | $96.91 | $95.96 | $96.15 | 4.79M |
| 12/26/2025 | $96.71 | $96.75 | $96.01 | $96.52 | 4.34M |
| 12/24/2025 | $97.41 | $97.60 | $97.00 | $97.27 | 1.98M |
| 12/23/2025 | $97.51 | $97.89 | $97.27 | $97.47 | 3.58M |
| 12/22/2025 | $98.40 | $98.48 | $96.89 | $97.71 | 6.55M |
| 12/19/2025 | $98.54 | $99.24 | $98.22 | $98.63 | 12.76M |
| 12/18/2025 | $98.69 | $99.26 | $98.09 | $98.48 | 6.31M |
| 12/17/2025 | $97.81 | $98.59 | $97.76 | $98.30 | 5.57M |
| 12/16/2025 | $98.55 | $98.62 | $97.17 | $97.72 | 5.64M |
| 12/15/2025 | $99.90 | $100.67 | $98.35 | $98.57 | 9.57M |
| 12/12/2025 | $99.85 | $100.11 | $99.00 | $99.87 | 6.55M |
| 12/11/2025 | $101.39 | $101.39 | $99.62 | $99.75 | 8.34M |
| 12/10/2025 | $99.50 | $101.07 | $99.49 | $100.77 | 6.16M |
| 12/9/2025 | $101.43 | $102.00 | $99.58 | $99.62 | 4.67M |
| 12/8/2025 | $101.81 | $102.49 | $101.05 | $101.26 | 5.53M |
| 12/5/2025 | $102.11 | $102.46 | $101.31 | $101.36 | 5.16M |
| 12/4/2025 | $102.04 | $102.75 | $101.74 | $101.99 | 4.48M |
| 12/3/2025 | $102.54 | $102.91 | $101.58 | $101.97 | 4.17M |
| 12/2/2025 | $103.42 | $103.47 | $101.71 | $102.03 | 5.80M |
| 12/1/2025 | $105.00 | $105.73 | $103.31 | $103.34 | 6.67M |
| 11/28/2025 | $105.04 | $105.33 | $104.62 | $105.33 | 2.62M |
| 11/26/2025 | $105.06 | $106.33 | $104.70 | $105.02 | 5.25M |
| 11/25/2025 | $103.80 | $105.60 | $103.80 | $105.35 | 9.48M |
| 11/24/2025 | $101.53 | $103.70 | $100.97 | $103.20 | 13.93M |
| 11/21/2025 | $99.65 | $102.03 | $99.26 | $101.20 | 11.38M |
| 11/20/2025 | $100.37 | $101.19 | $99.08 | $99.35 | 6.73M |
| 11/19/2025 | $100.99 | $102.59 | $99.97 | $100.34 | 12.43M |
| 11/18/2025 | $99.97 | $102.48 | $99.41 | $100.80 | 21.97M |
| 11/17/2025 | $95.82 | $97.25 | $95.80 | $96.28 | 11.09M |
| 11/14/2025 | $95.81 | $96.57 | $95.14 | $95.87 | 6.32M |
| 11/13/2025 | $95.00 | $96.71 | $94.64 | $96.14 | 5.28M |
| 11/12/2025 | $95.00 | $96.29 | $94.82 | $95.81 | 6.32M |
| 11/11/2025 | $92.97 | $95.40 | $92.80 | $95.40 | 8.56M |
| 11/10/2025 | $91.95 | $92.79 | $91.52 | $92.66 | 5.38M |
| 11/7/2025 | $90.70 | $92.24 | $90.20 | $92.20 | 7.52M |
| 11/6/2025 | $90.09 | $90.82 | $89.62 | $90.06 | 5.46M |
| 11/5/2025 | $89.80 | $90.49 | $89.36 | $90.40 | 5.68M |
| 11/4/2025 | $90.18 | $90.47 | $89.66 | $90.42 | 4.73M |
| 11/3/2025 | $90.65 | $90.65 | $89.04 | $90.20 | 7.31M |
| 10/31/2025 | $90.60 | $91.32 | $90.09 | $90.70 | 5.96M |
| 10/30/2025 | $91.77 | $91.95 | $90.71 | $90.97 | 5.62M |
| 10/29/2025 | $92.78 | $92.81 | $91.38 | $91.73 | 6.96M |
| 10/28/2025 | $93.81 | $94.60 | $93.21 | $93.23 | 4.28M |
| 10/27/2025 | $93.74 | $94.24 | $93.11 | $94.13 | 5.56M |
| 10/24/2025 | $94.42 | $94.96 | $93.29 | $93.67 | 4.31M |
| 10/23/2025 | $96.15 | $96.24 | $91.87 | $94.21 | 9.12M |
| 10/22/2025 | $96.59 | $97.24 | $95.55 | $95.90 | 6.65M |
| 10/21/2025 | $95.62 | $96.16 | $95.24 | $95.83 | 4.41M |
| 10/20/2025 | $96.09 | $96.60 | $94.93 | $95.92 | 5.14M |
| 10/17/2025 | $95.28 | $95.81 | $94.90 | $95.78 | 6.14M |
| 10/16/2025 | $95.20 | $95.97 | $94.70 | $95.04 | 4.80M |
| 10/15/2025 | $96.07 | $96.86 | $94.06 | $95.34 | 7.25M |
| 10/14/2025 | $95.26 | $96.60 | $95.26 | $96.54 | 4.86M |
| 10/13/2025 | $95.70 | $96.41 | $95.06 | $95.58 | 4.62M |