Medtronic plc. Ordinary Shares
MDT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $96.94 | $99.48 | $96.75 | $99.29 | +2.85% | 8.77M |
| Oct 30, 2026 | $98.00 | $98.09 | $96.46 | $96.54 | -0.59% | 8.68M |
| Oct 29, 2026 | $96.47 | $97.20 | $95.17 | $97.11 | +2.46% | 9.38M |
| Oct 28, 2026 | $93.06 | $95.72 | $93.04 | $94.78 | +0.88% | 9.58M |
| Oct 27, 2026 | $94.25 | $94.53 | $93.74 | $93.95 | -0.89% | 5.45M |
| Oct 26, 2026 | $95.00 | $95.70 | $94.09 | $94.79 | -0.65% | 8.46M |
| Oct 23, 2026 | $96.10 | $96.89 | $95.38 | $95.41 | -1.22% | 6.01M |
| Oct 22, 2026 | $93.48 | $96.66 | $93.12 | $96.59 | +3.83% | 8.88M |
| Oct 21, 2026 | $93.25 | $95.30 | $92.71 | $93.03 | -1.69% | 11.51M |
| Oct 20, 2026 | $93.53 | $94.92 | $93.42 | $94.63 | +2.00% | 14.85M |
| Oct 19, 2026 | $93.80 | $94.80 | $92.67 | $92.77 | -2.09% | 23.01M |
| Oct 16, 2026 | $95.83 | $96.50 | $94.26 | $94.75 | -0.73% | 30.27M |
| Oct 15, 2026 | $95.00 | $96.24 | $93.96 | $95.45 | +1.29% | 50.23M |
| Oct 14, 2026 | $93.01 | $94.72 | $92.16 | $94.23 | +1.31% | 49.86M |
| Oct 13, 2026 | $92.35 | $93.01 | $90.20 | $93.01 | +1.17% | 24.93M |
| Oct 12, 2026 | $90.76 | $92.87 | $90.71 | $91.93 | +3.90% | 36.56M |
| Oct 9, 2026 | $88.49 | $89.81 | $87.40 | $88.48 | +0.83% | 38.86M |
| Oct 8, 2026 | $85.90 | $88.48 | $85.55 | $87.75 | +2.62% | 105.66M |
| Oct 7, 2026 | $87.40 | $88.19 | $85.43 | $85.51 | -1.81% | 55.89M |
| Oct 6, 2026 | $87.97 | $88.50 | $86.45 | $87.09 | -1.00% | 52.14M |
| Oct 5, 2026 | $86.33 | $88.12 | $85.53 | $87.97 | +1.84% | 43.69M |
| Oct 2, 2026 | $86.55 | $87.94 | $85.59 | $86.38 | -0.07% | 35.37M |
| Oct 1, 2026 | $85.85 | $86.84 | $85.22 | $86.44 | +0.17% | 29.28M |
| Sep 30, 2026 | $86.57 | $87.42 | $86.20 | $86.29 | -0.92% | 26.62M |
| Sep 29, 2026 | $88.83 | $89.22 | $86.38 | $87.09 | -2.69% | 19.45M |
| Sep 28, 2026 | $88.32 | $89.53 | $87.52 | $89.50 | +0.97% | 22.55M |
| Sep 25, 2026 | $87.61 | $88.99 | $87.12 | $88.64 | +0.15% | 13.05M |
| Sep 24, 2026 | $89.74 | $90.28 | $88.46 | $88.51 | -0.88% | 10.97M |
| Sep 23, 2026 | $90.53 | $91.15 | $88.61 | $89.30 | -1.62% | 10.53M |
| Sep 22, 2026 | $92.51 | $92.67 | $90.55 | $90.77 | -1.07% | 14.07M |
| Sep 21, 2026 | $91.50 | $92.73 | $91.50 | $91.75 | -0.41% | 7.31M |
| Sep 18, 2026 | $92.28 | $93.03 | $92.04 | $92.13 | -0.69% | 15.45M |
| Sep 17, 2026 | $92.63 | $93.43 | $92.21 | $92.77 | +0.18% | 10.90M |
| Sep 16, 2026 | $93.44 | $94.55 | $92.42 | $92.60 | -1.23% | 10.49M |
| Sep 15, 2026 | $93.69 | $94.70 | $92.73 | $93.75 | -0.05% | 7.15M |
| Sep 14, 2026 | $93.35 | $94.08 | $92.73 | $93.80 | +3.12% | 9.26M |
| Sep 11, 2026 | $93.00 | $93.00 | $90.26 | $90.96 | -0.72% | 5.41M |
| Sep 10, 2026 | $92.00 | $92.54 | $90.58 | $91.62 | -0.29% | 5.12M |
| Sep 9, 2026 | $92.39 | $93.39 | $91.75 | $91.89 | -0.54% | 7.73M |
| Sep 8, 2026 | $93.25 | $93.30 | $91.42 | $92.39 | -1.89% | 8.20M |
| Sep 4, 2026 | $92.76 | $94.74 | $92.31 | $94.17 | +1.15% | 9.01M |
| Sep 3, 2026 | $93.04 | $93.72 | $90.97 | $93.10 | +1.00% | 7.41M |
| Sep 2, 2026 | $92.25 | $94.61 | $91.47 | $92.18 | +0.15% | 9.16M |
| Sep 1, 2026 | $94.00 | $95.41 | $90.80 | $92.04 | +1.53% | 18.84M |
| Aug 31, 2026 | $90.75 | $91.12 | $90.04 | $90.65 | -0.64% | 12.63M |
| Aug 28, 2026 | $90.29 | $91.56 | $89.94 | $91.23 | +1.40% | 6.47M |
| Aug 27, 2026 | $91.50 | $91.61 | $89.96 | $89.97 | -2.23% | 7.77M |
| Aug 26, 2026 | $91.08 | $92.53 | $90.75 | $92.02 | +0.97% | 6.05M |
| Aug 25, 2026 | $92.28 | $92.82 | $91.11 | $91.14 | -1.89% | 6.80M |
| Aug 24, 2026 | $93.43 | $94.05 | $92.66 | $92.90 | -0.48% | 6.01M |
| Aug 21, 2026 | $92.57 | $93.55 | $91.73 | $93.35 | +1.14% | 7.49M |
| Aug 20, 2026 | $93.37 | $94.53 | $92.23 | $92.30 | -1.94% | 6.35M |
| Aug 19, 2026 | $92.38 | $94.72 | $91.95 | $94.13 | +2.22% | 5.64M |
| Aug 18, 2026 | $92.00 | $93.09 | $91.47 | $92.09 | +1.64% | 6.79M |
| Aug 17, 2026 | $90.89 | $91.79 | $90.08 | $90.60 | -0.73% | 7.83M |
| Aug 14, 2026 | $90.99 | $91.99 | $90.41 | $91.27 | +0.76% | 8.25M |
| Aug 13, 2026 | $91.44 | $91.61 | $90.41 | $90.58 | -0.20% | 6.48M |
| Aug 12, 2026 | $88.96 | $91.03 | $88.50 | $90.76 | +0.09% | 6.23M |
| Aug 11, 2026 | $89.26 | $90.73 | $88.70 | $90.68 | +1.42% | 8.39M |
| Aug 10, 2026 | $87.16 | $89.45 | $86.72 | $89.41 | — | 6.57M |
