Medtronic plcMDTNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $97.14 | $97.73 | $96.03 | $96.42 | 1.92M |
| 3/2/2026 | $97.11 | $98.77 | $96.71 | $98.10 | 6.39M |
| 2/27/2026 | $96.69 | $98.06 | $96.30 | $97.66 | 8.29M |
| 2/26/2026 | $97.10 | $97.60 | $95.99 | $97.03 | 7.91M |
| 2/25/2026 | $96.32 | $97.39 | $95.90 | $96.65 | 6.83M |
| 2/24/2026 | $98.54 | $98.73 | $96.57 | $96.75 | 7.61M |
| 2/23/2026 | $96.65 | $98.98 | $96.54 | $98.61 | 5.96M |
| 2/20/2026 | $97.18 | $97.87 | $96.47 | $96.86 | 7.19M |
| 2/19/2026 | $98.36 | $98.72 | $96.88 | $97.58 | 9.89M |
| 2/18/2026 | $96.00 | $98.55 | $95.95 | $98.49 | 10.37M |
| 2/17/2026 | $95.88 | $98.12 | $95.50 | $96.41 | 17.37M |
| 2/13/2026 | $100.92 | $102.51 | $99.12 | $99.49 | 10.35M |
| 2/12/2026 | $101.13 | $102.05 | $100.56 | $100.88 | 9.38M |
| 2/11/2026 | $101.22 | $101.22 | $98.62 | $101.08 | 10.41M |
| 2/10/2026 | $101.60 | $103.11 | $100.88 | $101.42 | 9.03M |
| 2/9/2026 | $103.59 | $103.63 | $101.43 | $101.65 | 8.89M |
| 2/6/2026 | $102.99 | $103.75 | $101.89 | $102.90 | 6.62M |
| 2/5/2026 | $101.92 | $104.50 | $101.92 | $102.95 | 9.84M |
| 2/4/2026 | $103.32 | $105.50 | $101.19 | $101.84 | 12.57M |
| 2/3/2026 | $102.71 | $105.03 | $102.56 | $103.18 | 10.73M |
| 2/2/2026 | $102.85 | $103.32 | $102.11 | $102.71 | 7.28M |
| 1/30/2026 | $101.66 | $103.02 | $101.28 | $102.96 | 8.58M |
| 1/29/2026 | $101.14 | $101.59 | $99.69 | $101.00 | 10.13M |
| 1/28/2026 | $100.46 | $101.25 | $100.26 | $100.79 | 6.64M |
| 1/27/2026 | $100.23 | $102.03 | $99.68 | $100.69 | 7.13M |
| 1/26/2026 | $100.95 | $102.10 | $100.58 | $100.67 | 8.40M |
| 1/23/2026 | $101.01 | $101.72 | $100.23 | $100.88 | 8.48M |
| 1/22/2026 | $100.42 | $102.08 | $100.12 | $101.34 | 9.98M |
| 1/21/2026 | $99.29 | $101.03 | $98.74 | $100.29 | 11.30M |
| 1/20/2026 | $96.26 | $98.67 | $95.69 | $98.60 | 10.11M |
| 1/16/2026 | $98.68 | $98.95 | $96.67 | $96.76 | 9.04M |
| 1/15/2026 | $98.38 | $99.46 | $97.64 | $99.00 | 6.70M |
| 1/14/2026 | $96.33 | $98.77 | $95.83 | $98.74 | 9.91M |
| 1/13/2026 | $97.32 | $97.32 | $95.93 | $96.42 | 5.82M |
| 1/12/2026 | $97.87 | $98.00 | $95.87 | $96.95 | 7.84M |
| 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 |