Medtronic (MDT)
87.34
-1.64 (-1.84%)
At close: Mar 28, 2025, 10:41 AM
MDT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 88.66 | 89.45 | 88.00 | 88.98 | 0.75 | 0.85% | 7,211,544 |
| Mar 26, 2025 | 88.63 | 89.16 | 88.02 | 88.23 | -0.36 | -0.41% | 7,466,403 |
| Mar 25, 2025 | 90.28 | 90.50 | 87.52 | 88.59 | -1.54 | -1.71% | 8,819,832 |
| Mar 24, 2025 | 90.69 | 90.84 | 89.70 | 90.13 | -0.20 | -0.22% | 5,420,539 |
| Mar 21, 2025 | 90.56 | 90.84 | 89.63 | 90.33 | -0.89 | -0.98% | 14,027,974 |
| Mar 20, 2025 | 92.00 | 92.00 | 90.29 | 91.22 | -0.65 | -0.71% | 10,469,600 |
| Mar 19, 2025 | 92.26 | 92.82 | 91.14 | 91.87 | -0.34 | -0.37% | 11,665,315 |
| Mar 18, 2025 | 93.67 | 93.72 | 91.74 | 92.21 | -1.14 | -1.22% | 12,259,300 |
| Mar 17, 2025 | 93.07 | 93.68 | 92.82 | 93.35 | 0.28 | 0.30% | 8,099,201 |
| Mar 14, 2025 | 92.31 | 93.30 | 92.12 | 93.07 | 0.74 | 0.80% | 7,788,807 |
| Mar 13, 2025 | 91.77 | 92.74 | 91.56 | 92.33 | 0.82 | 0.90% | 6,737,600 |
| Mar 12, 2025 | 92.89 | 93.00 | 90.35 | 91.51 | -1.77 | -1.90% | 6,301,000 |
| Mar 11, 2025 | 93.40 | 93.94 | 92.67 | 93.28 | -0.52 | -0.55% | 7,457,625 |
| Mar 10, 2025 | 94.58 | 96.25 | 93.55 | 93.80 | -0.70 | -0.74% | 10,771,734 |
| Mar 7, 2025 | 92.60 | 95.03 | 92.44 | 94.50 | 1.37 | 1.47% | 7,796,339 |
| Mar 6, 2025 | 93.74 | 93.98 | 92.09 | 93.13 | -0.93 | -0.99% | 5,339,821 |
| Mar 5, 2025 | 93.59 | 94.73 | 93.27 | 94.06 | 1.03 | 1.11% | 5,820,604 |
| Mar 4, 2025 | 94.75 | 95.57 | 92.95 | 93.03 | -1.27 | -1.35% | 7,644,300 |
| Mar 3, 2025 | 92.67 | 94.93 | 92.30 | 94.30 | 2.28 | 2.48% | 9,306,335 |
| Feb 28, 2025 | 91.55 | 92.40 | 90.30 | 92.02 | 1.28 | 1.41% | 7,685,318 |
| Feb 27, 2025 | 90.30 | 91.28 | 90.10 | 90.74 | 0.16 | 0.18% | 4,735,900 |
| Feb 26, 2025 | 90.46 | 91.19 | 90.00 | 90.58 | 0.10 | 0.11% | 5,108,500 |
| Feb 25, 2025 | 90.36 | 90.85 | 89.22 | 90.48 | 0.31 | 0.34% | 6,290,495 |
| Feb 24, 2025 | 89.54 | 91.07 | 89.12 | 90.17 | 0.23 | 0.26% | 7,158,500 |
| Feb 21, 2025 | 87.64 | 91.15 | 87.58 | 89.94 | 2.00 | 2.27% | 11,763,000 |
| Feb 20, 2025 | 86.77 | 88.27 | 86.35 | 87.94 | 0.94 | 1.08% | 5,804,300 |
| Feb 19, 2025 | 86.00 | 87.17 | 85.70 | 87.00 | 0.93 | 1.08% | 8,972,100 |
| Feb 18, 2025 | 87.96 | 88.44 | 85.06 | 86.07 | -6.74 | -7.26% | 14,516,700 |
| Feb 14, 2025 | 92.42 | 93.05 | 91.86 | 92.81 | 0.61 | 0.66% | 10,855,448 |
| Feb 13, 2025 | 91.27 | 92.48 | 90.87 | 92.20 | 0.85 | 0.93% | 5,991,000 |
| Feb 12, 2025 | 90.60 | 91.64 | 89.91 | 91.35 | 0.15 | 0.16% | 7,053,205 |
| Feb 11, 2025 | 90.84 | 91.47 | 90.50 | 91.20 | 0.36 | 0.40% | 6,535,110 |
| Feb 10, 2025 | 90.29 | 90.94 | 90.01 | 90.84 | 0.83 | 0.92% | 5,029,341 |
| Feb 7, 2025 | 91.12 | 91.17 | 89.55 | 90.01 | -0.81 | -0.89% | 6,349,592 |
| Feb 6, 2025 | 91.26 | 91.94 | 90.76 | 90.82 | -0.87 | -0.95% | 4,509,493 |
| Feb 5, 2025 | 91.27 | 92.07 | 90.68 | 91.69 | 0.72 | 0.79% | 5,181,172 |
| Feb 4, 2025 | 89.86 | 91.11 | 89.70 | 90.97 | 0.44 | 0.49% | 5,196,300 |
| Feb 3, 2025 | 90.27 | 91.21 | 89.25 | 90.53 | -0.29 | -0.32% | 5,800,340 |
| Jan 31, 2025 | 91.72 | 92.10 | 90.65 | 90.82 | -1.17 | -1.27% | 7,216,805 |
| Jan 30, 2025 | 91.72 | 92.82 | 91.46 | 91.99 | 0.58 | 0.63% | 5,101,862 |
| Jan 29, 2025 | 92.53 | 92.98 | 91.36 | 91.41 | -0.57 | -0.62% | 5,514,700 |
| Jan 28, 2025 | 92.46 | 93.08 | 91.67 | 91.98 | -0.48 | -0.52% | 7,961,373 |
| Jan 27, 2025 | 90.66 | 92.48 | 90.35 | 92.46 | 2.27 | 2.52% | 9,164,300 |
| Jan 24, 2025 | 89.11 | 90.30 | 88.82 | 90.19 | 0.94 | 1.05% | 7,349,517 |
| Jan 23, 2025 | 87.87 | 89.33 | 87.80 | 89.25 | 1.41 | 1.61% | 5,694,300 |
| Jan 22, 2025 | 88.24 | 88.46 | 87.42 | 87.84 | -0.54 | -0.61% | 5,222,900 |
| Jan 21, 2025 | 88.45 | 88.70 | 87.77 | 88.38 | 0.30 | 0.34% | 8,376,600 |
| Jan 17, 2025 | 87.25 | 88.63 | 87.05 | 88.08 | 0.92 | 1.06% | 9,578,900 |
| Jan 16, 2025 | 85.43 | 87.22 | 85.03 | 87.16 | 1.76 | 2.06% | 7,267,500 |
| Jan 15, 2025 | 83.92 | 85.89 | 83.92 | 85.40 | 0.15 | 0.18% | 12,261,139 |