$77.72 -0.28 (%) Medtronic PLC - NYSE

Aug. 4, 2015 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDT historical data

Date Open High Low Close Volume
8/3/201578.0978.4877.5678.004,195,643
7/31/201578.4978.9078.1678.395,180,294
7/30/201577.6578.4177.4078.283,842,567
7/29/201577.5377.9577.0077.884,981,263
7/28/201576.2977.5175.7877.474,902,229
7/27/201575.7275.9675.3375.664,821,494
7/24/201576.3676.6275.9076.013,887,267
7/23/201576.7477.1876.4576.803,647,885
7/22/201576.8577.1176.5676.824,578,704
7/21/201576.8277.1476.1976.543,737,460
7/20/201577.1177.1576.7177.003,205,352
7/17/201576.8076.9676.2476.914,656,634
7/16/201576.6277.0576.5776.804,847,274
7/15/201575.8676.1675.7475.954,601,774
7/14/201575.3875.9175.2175.895,485,955
7/13/201574.7875.4874.7875.175,796,018
7/10/201574.0974.4673.8874.376,640,789
7/9/201573.8174.2073.0973.097,005,613
7/8/201572.8773.5472.7972.855,623,757
7/7/201573.6473.8072.2073.467,498,759
7/6/201573.0873.9872.8073.536,684,351
7/2/201574.2674.3573.4873.814,589,462
7/1/201574.2874.7173.7574.085,147,176
6/30/201574.1974.6773.6674.107,613,254
6/29/201574.3874.7973.2473.305,106,505
6/26/201575.7975.8974.9775.165,995,474
6/25/201575.5576.4975.2075.485,506,285
6/24/201577.0277.0275.2675.274,881,044
6/23/201577.5377.5776.4676.615,044,571
6/22/201577.2577.4576.9277.213,791,640
6/19/201576.9877.2576.5976.717,450,647
6/18/201575.7676.9575.7676.724,598,214
6/17/201575.5676.0275.3575.714,894,138
6/16/201575.4275.7575.1075.603,727,838
6/15/201575.0975.7074.3675.425,922,267
6/12/201575.6575.9775.3475.525,522,827
6/11/201576.4076.6276.0876.225,205,400
6/10/201575.2076.3475.0376.166,276,469
6/9/201575.3175.4074.8074.926,448,893
6/8/201575.4975.8175.1375.146,486,657
6/5/201575.7875.9975.3675.466,422,999
6/4/201576.3676.8375.6476.048,645,611
6/3/201577.0677.2876.3776.836,447,084
6/2/201576.4877.4476.0176.887,768,828
6/1/201577.0777.6676.3276.706,532,401
5/29/201577.1377.3876.3276.327,214,383
5/28/201577.2877.8476.9477.214,065,912
5/27/201577.4377.4476.4777.323,734,874
5/26/201577.3977.4376.3676.574,505,117
5/22/201578.2778.6977.8077.822,965,656
5/21/201578.6878.7078.2978.413,537,645
5/20/201578.4479.0878.3778.796,868,702
5/19/201577.8578.7077.7178.446,593,636
5/18/201576.6177.7676.5877.475,406,509
5/15/201576.3276.4275.9976.424,528,358
5/14/201575.3576.5675.1676.263,877,240
5/13/201575.2375.5474.5774.863,506,507
5/12/201575.4175.6875.0675.203,769,988
5/11/201576.0176.4475.9376.023,126,526
5/8/201575.2576.3975.2576.213,973,165
5/7/201574.1574.8174.0974.605,003,741
5/6/201575.0675.2573.7374.324,317,146
5/5/201575.9076.1574.7474.913,474,895
5/4/201576.0076.2375.7375.903,137,321
5/1/201574.0175.6874.0175.605,883,214
4/30/201575.2675.6374.1274.456,331,538
4/29/201576.1576.5375.0075.695,655,316
4/28/201575.4176.7774.4276.527,761,696
4/27/201578.0678.1575.9376.218,739,775
4/24/201578.4878.4877.5877.614,662,005
4/23/201577.7678.9777.5578.504,702,394
4/22/201577.4078.1277.0678.014,861,137
4/21/201577.4977.5376.9277.084,265,091
4/20/201576.8477.4076.7677.144,248,979
4/17/201576.4477.3076.2476.495,815,537
4/16/201577.7877.9876.9577.024,201,189
4/15/201578.0078.2977.7277.913,388,771
4/14/201578.0078.0677.4477.893,989,246
4/13/201577.6078.6677.3778.085,781,953
4/10/201577.1077.9677.0477.934,521,264
4/9/201576.3477.2076.0877.134,888,867
4/8/201577.3677.4576.3076.396,279,630
4/7/201577.5777.7777.1577.183,529,602
4/6/201576.3177.5576.2777.364,371,983
4/2/201576.0177.1275.8376.875,113,560
4/1/201578.6278.7375.9776.148,383,932
3/31/201578.4978.8477.8777.995,773,412
3/30/201577.7078.4577.7078.423,765,886
3/27/201576.5477.6076.5077.384,510,282
3/26/201576.9477.4776.5176.615,591,779
3/25/201578.8479.5077.5577.608,133,633
3/24/201578.7579.2478.6878.725,854,912
3/23/201578.0078.8777.9378.676,150,784
3/20/201578.3878.4577.7078.029,159,478
3/19/201578.2778.2777.2777.664,793,989
3/18/201576.4278.2076.1077.615,859,156
3/17/201577.4277.5076.4176.724,497,408
3/16/201576.8977.8776.8777.676,497,315
3/13/201576.6576.6875.8876.475,289,004
3/12/201575.8976.8375.8076.764,014,435
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!