Medtronic plc. Ordinary Shares
MDT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +2.58% | 6.57M |
| Aug 7, 2026 | $85.46 | $87.19 | $84.96 | $87.16 | +1.44% | 5.06M |
| Aug 6, 2026 | $87.01 | $87.30 | $85.68 | $85.92 | -0.08% | 4.98M |
| Aug 5, 2026 | $86.50 | $86.83 | $85.01 | $85.99 | -0.24% | 4.73M |
| Aug 4, 2026 | $85.49 | $86.24 | $84.95 | $86.20 | -0.55% | 6.36M |
| Aug 3, 2026 | $86.81 | $87.89 | $85.81 | $86.68 | +1.51% | 6.79M |
| Jul 31, 2026 | $85.33 | $85.97 | $83.84 | $85.39 | -0.37% | 9.61M |
| Jul 30, 2026 | $86.40 | $86.99 | $85.08 | $85.71 | -2.09% | 7.38M |
| Jul 29, 2026 | $86.54 | $88.69 | $86.32 | $87.54 | +0.76% | 8.29M |
| Jul 28, 2026 | $86.22 | $88.98 | $86.15 | $86.88 | +3.16% | 14.51M |
| Jul 27, 2026 | $83.51 | $85.14 | $83.21 | $84.22 | +1.21% | 5.42M |
| Jul 24, 2026 | $82.87 | $83.60 | $82.41 | $83.21 | +1.46% | 4.34M |
| Jul 23, 2026 | $81.74 | $82.86 | $81.50 | $82.01 | +0.15% | 5.54M |
| Jul 22, 2026 | $82.96 | $83.10 | $81.52 | $81.89 | -0.56% | 4.67M |
| Jul 21, 2026 | $82.49 | $83.29 | $81.49 | $82.35 | -1.13% | 5.84M |
| Jul 20, 2026 | $82.98 | $84.03 | $82.80 | $83.29 | +0.11% | 7.23M |
| Jul 17, 2026 | $83.52 | $84.69 | $82.71 | $83.20 | -0.43% | 9.21M |
| Jul 16, 2026 | $81.45 | $84.79 | $81.19 | $83.56 | +3.84% | 9.70M |
| Jul 15, 2026 | $79.61 | $81.88 | $79.46 | $80.47 | +1.48% | 8.79M |
| Jul 14, 2026 | $81.59 | $82.00 | $78.97 | $79.30 | -5.11% | 8.50M |
| Jul 13, 2026 | $84.00 | $84.69 | $83.53 | $83.57 | -0.36% | 4.89M |
| Jul 10, 2026 | $82.83 | $84.19 | $82.56 | $83.87 | +1.80% | 7.19M |
| Jul 9, 2026 | $81.69 | $83.00 | $81.10 | $82.39 | +0.46% | 5.53M |
| Jul 8, 2026 | $83.15 | $83.50 | $81.87 | $82.01 | -2.17% | 5.75M |
| Jul 7, 2026 | $84.57 | $85.99 | $83.73 | $83.83 | +0.93% | 9.08M |
| Jul 6, 2026 | $83.25 | $83.77 | $81.41 | $83.06 | -0.16% | 10.71M |
| Jul 2, 2026 | $80.00 | $83.31 | $79.90 | $83.19 | +5.04% | 9.72M |
| Jul 1, 2026 | $78.60 | $80.28 | $78.60 | $79.20 | +1.24% | 7.64M |
| Jun 30, 2026 | $81.11 | $81.20 | $78.14 | $78.23 | -3.34% | 9.88M |
| Jun 29, 2026 | $81.15 | $81.78 | $80.56 | $80.93 | -0.06% | 8.60M |
| Jun 26, 2026 | $79.84 | $81.87 | $79.71 | $80.98 | +0.57% | 12.40M |
| Jun 25, 2026 | $80.17 | $82.48 | $80.17 | $80.52 | +0.49% | 9.06M |
| Jun 24, 2026 | $80.12 | $82.09 | $80.07 | $80.13 | -0.62% | 8.82M |
| Jun 23, 2026 | $79.75 | $80.75 | $79.58 | $80.63 | +1.72% | 8.48M |
| Jun 22, 2026 | $79.17 | $79.87 | $78.30 | $79.27 | -0.09% | 10.02M |
| Jun 18, 2026 | $78.59 | $79.51 | $78.45 | $79.34 | +1.54% | 22.66M |
| Jun 17, 2026 | $81.00 | $81.75 | $77.62 | $78.14 | — | 11.87M |
