$77.82 -0.59 (%) Medtronic PLC - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDT historical data

Date Open High Low Close Volume
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
3/11/201576.0077.0075.8476.056,954,560
3/10/201576.5176.6675.8475.875,252,717
3/9/201576.5777.1276.1976.906,134,437
3/6/201578.0078.3276.4376.487,052,352
3/5/201578.3878.9678.0478.505,780,484
3/4/201577.5678.4777.0578.195,382,885
3/3/201578.8078.9877.3778.034,662,494
3/2/201577.9478.9277.6878.835,240,285
2/27/201578.5378.7677.5677.598,848,172
2/26/201578.7478.9978.3878.815,413,486
2/25/201579.0279.4078.4578.634,598,767
2/24/201579.1179.2178.7379.024,855,868
2/23/201578.6779.4578.6779.256,051,519
2/20/201577.9678.8077.4578.796,665,183
2/19/201578.5978.5977.8578.136,900,528
2/18/201578.0078.6077.9778.507,801,355
2/17/201576.5478.3076.3378.0713,477,485
2/13/201574.4675.2873.7375.269,009,406
2/12/201574.8175.0474.3074.935,542,758
2/11/201574.9075.1874.0474.397,457,746
2/10/201573.9675.0673.7474.875,663,339
2/9/201574.2674.5673.4773.625,470,845
2/6/201575.3275.6674.3074.475,421,045
2/5/201575.1375.4674.7175.325,737,695
2/4/201574.6575.0973.9874.137,378,251
2/3/201573.4874.8173.1474.799,746,421
2/2/201570.9872.7870.9172.769,912,258
1/30/201572.8472.9271.2171.4015,810,859
1/29/201573.1273.3872.1173.0111,889,863
1/28/201574.8575.5173.4173.4112,731,818
1/27/201575.0275.6174.6275.269,927,213
1/26/201576.8776.9374.9875.5934,907,425
1/23/201575.8577.3975.4776.9523,255,346
1/22/201572.9775.4972.9775.4817,866,642
1/21/201571.8873.2471.4873.0610,793,799
1/20/201572.9473.2571.6172.2010,528,372
1/16/201571.6972.8571.2572.768,832,005
1/15/201572.2972.4171.4871.9013,290,230
1/14/201571.7972.4671.4171.778,702,313
1/13/201574.8875.3972.5472.799,508,287
1/12/201574.4674.7474.1074.477,293,961
1/9/201574.6374.8474.1474.408,790,582
1/8/201573.7174.7873.7174.757,608,395
1/7/201571.7273.1071.5173.008,104,070
1/6/201572.0072.4770.8771.2212,838,806
1/5/201571.5071.8471.0971.5811,258,672
1/2/201572.1372.9971.4171.886,030,518
12/31/201473.2873.7572.1172.204,747,242
12/30/201473.4473.6372.6673.074,990,825
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center