Medtronic plc - MDT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	97.18	96.86	96.86	97.87	96.47	7.19M
February 19, 2026	98.36	97.58	97.58	98.72	96.88	9.89M
February 18, 2026	96	98.49	98.49	98.55	95.95	10.37M
February 17, 2026	95.88	96.41	96.41	98.12	95.5	17.37M
February 13, 2026	100.92	99.49	99.49	102.51	99.12	10.35M
February 12, 2026	101.13	100.88	100.88	102.05	100.56	9.38M
February 11, 2026	101.22	101.08	101.08	101.22	98.62	10.41M
February 10, 2026	101.6	101.42	101.42	103.11	100.88	9.03M
February 09, 2026	103.59	101.65	101.65	103.63	101.43	8.89M
February 06, 2026	102.99	102.9	102.9	103.75	101.89	6.62M
February 05, 2026	101.92	102.95	102.95	104.5	101.92	9.84M
February 04, 2026	103.32	101.84	101.84	105.5	101.19	12.57M
February 03, 2026	102.71	103.18	103.18	105.03	102.56	10.73M
February 02, 2026	102.85	102.71	102.71	103.32	102.11	7.28M
January 30, 2026	101.66	102.96	102.96	103.02	101.28	8.58M
January 29, 2026	101.14	101	101	101.59	99.69	9.57M
January 28, 2026	100.46	100.79	100.79	101.25	100.26	6.64M
January 27, 2026	100.23	100.69	100.69	102.03	99.68	7.13M
January 26, 2026	100.95	100.67	100.67	102.1	100.58	8.4M
January 23, 2026	101.01	100.88	100.88	101.72	100.23	8.48M
January 22, 2026	100.42	101.34	101.34	102.08	100.12	9.98M
January 21, 2026	99.29	100.29	100.29	101.03	98.74	11.3M
January 20, 2026	96.26	98.6	98.6	98.67	95.69	10.11M
January 16, 2026	98.76	96.76	96.76	98.95	96.71	6.98M
January 15, 2026	98.38	99	99	99.46	97.64	6.7M
January 14, 2026	96.33	98.74	98.74	98.77	95.83	9.91M
January 13, 2026	97.32	96.42	96.42	97.32	95.93	5.82M
January 12, 2026	97.87	96.95	96.95	98	95.87	7.84M
January 09, 2026	98.95	97.53	97.53	99.2	97.1	5.98M
January 08, 2026	99.62	98.69	98.69	100.4	98.67	5.39M
January 07, 2026	100.68	99.77	99.77	101.32	99.37	7.12M
January 06, 2026	98.06	100.31	100.31	100.54	97.71	7.11M
January 05, 2026	95.63	97.36	97.36	97.56	95.17	6.6M
January 02, 2026	96.04	96.05	96.05	96.44	95.29	6.22M
December 31, 2025	96.55	96.06	96.06	96.99	95.94	4.73M
December 30, 2025	96.32	96.66	96.66	96.88	96.08	3.74M
December 29, 2025	96.74	96.15	96.15	96.91	95.96	4.79M
December 26, 2025	96.71	96.52	96.52	96.75	96.01	4.34M
December 24, 2025	97.41	97.27	97.27	97.6	97	1.98M
December 23, 2025	97.65	97.47	97.47	97.89	97.27	3.58M
December 22, 2025	98.4	97.71	97.71	98.48	96.89	5.48M
December 19, 2025	98.54	98.63	98.63	99.24	98.22	12.76M
December 18, 2025	98.69	98.48	98.48	99.26	98.09	6.31M
December 17, 2025	97.89	98.28	98.28	98.59	97.78	4.03M
December 16, 2025	98.55	97.72	97.72	98.62	97.17	5.47M
December 15, 2025	99.9	98.57	98.57	100.67	98.35	9.57M
December 12, 2025	99.85	99.87	99.87	100.11	99	6.55M
December 11, 2025	101.39	99.75	99.75	101.39	99.62	6.68M
December 10, 2025	99.5	100.77	100.77	101.07	99.49	6.16M
December 09, 2025	101.43	99.62	99.62	102	99.58	4.67M
December 08, 2025	101.81	101.26	101.26	102.49	101.05	5.53M
December 05, 2025	102.11	101.36	101.36	102.46	101.31	5.16M
December 04, 2025	102.04	101.99	101.99	102.75	101.74	4.48M
December 03, 2025	102.54	101.97	101.97	102.91	101.58	4.16M
December 02, 2025	103.42	102.03	102.03	103.47	101.71	5.8M
December 01, 2025	105.16	103.34	103.34	105.73	103.32	6.48M
November 28, 2025	105.04	105.33	105.33	105.33	104.62	2.62M
November 26, 2025	105.06	105.02	105.02	106.33	104.7	5.25M
November 25, 2025	103.8	105.35	105.35	105.6	103.8	9.48M
November 24, 2025	101.53	103.2	103.2	103.7	100.97	13.93M

Medtronic plc (MDT) NYSE