Medtronic plc - MDT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	93.85	94.22	94.22	94.73	93.48	5.04M
September 25, 2025	95.27	94.3	93.59	95.63	92.72	7.56M
September 24, 2025	94.85	95.74	95.02	95.99	94.8	11.27M
September 23, 2025	94.52	94.96	94.25	95.66	94.17	7.1M
September 22, 2025	95.39	94.62	93.91	95.5	94.3	7.58M
September 19, 2025	95.91	95.08	94.36	95.91	94.08	15.68M
September 18, 2025	94.48	95.59	95.59	95.64	93.82	9.36M
September 17, 2025	94.42	94.58	94.58	95.12	93.81	8.15M
September 16, 2025	93.27	94.19	94.19	95.54	93.27	7.72M
September 15, 2025	94.6	93.43	93.43	94.93	93.22	5.72M
September 12, 2025	93.96	94.03	94.03	95.29	93.51	7.33M
September 11, 2025	92.31	94.25	94.25	94.27	92.25	6.96M
September 10, 2025	94.25	92.32	92.32	94.3	91.59	5.63M
September 09, 2025	92.84	94.07	94.07	94.31	92.73	7.04M
September 08, 2025	92.16	92.99	92.99	93	91.39	5.02M
September 05, 2025	93.14	92.9	92.9	93.94	92.52	3.23M
September 04, 2025	92.26	92.85	92.85	94.35	91.79	6.64M
September 03, 2025	93.15	92.25	92.25	93.56	91.42	5.37M
September 02, 2025	92.54	93.33	93.33	93.83	92.41	7.15M
August 29, 2025	92.05	92.81	92.81	92.82	91.96	5.17M
August 28, 2025	92.1	91.96	91.96	92.1	91.33	5.63M
August 27, 2025	92.04	92.05	92.05	92.18	91.33	4.22M
August 26, 2025	92.43	92.18	92.18	92.5	91.86	6.25M
August 25, 2025	92.74	92.04	92.04	93.05	91.92	4.75M
August 22, 2025	91.68	92.71	92.71	92.96	91.68	4.88M
August 21, 2025	93.32	91.1	91.1	93.79	91.03	6.81M
August 20, 2025	90.36	93.22	93.22	94.44	90.29	13.23M
August 19, 2025	87.84	89.9	89.9	90.15	87.5	19.58M
August 18, 2025	92.77	92.81	92.81	93.32	92.51	11.58M
August 15, 2025	92.52	93.02	93.02	93.18	92.02	5.46M
August 14, 2025	92.85	91.98	91.98	92.91	91.72	6.87M
August 13, 2025	92	92.91	92.91	93.16	91.66	6.6M
August 12, 2025	92.84	92.08	92.08	93.12	91.45	5.45M
August 11, 2025	92.85	92.74	92.74	93.28	92.35	6.78M
August 08, 2025	91.21	92.88	92.88	92.96	91.2	6.64M
August 07, 2025	89.99	91.24	91.24	91.73	89.73	8.21M
August 06, 2025	89.68	89.36	89.36	90	88.96	5.55M
August 05, 2025	90.14	89.67	89.67	90.2	89.29	5.6M
August 04, 2025	89.45	89.64	89.64	90.12	88.25	8.08M
August 01, 2025	89.61	89.34	89.34	89.96	88.69	6.66M
July 31, 2025	91.43	90.24	90.24	91.69	90.15	8.31M
July 30, 2025	92.26	91.64	91.64	92.38	91.22	5.42M
July 29, 2025	91.82	92.44	92.44	92.71	91.75	4.68M
July 28, 2025	92.72	91.97	91.97	92.75	91.87	4.31M
July 25, 2025	91.97	92.94	92.94	93.1	91.93	5.38M
July 24, 2025	92.04	92.32	92.32	92.5	91.32	6.68M
July 23, 2025	91.85	92.01	92.01	92.77	90.89	7.82M
July 22, 2025	89.97	91.65	91.65	91.92	89.81	7.46M
July 21, 2025	89.43	89.7	89.7	90.46	89.18	6.02M
July 18, 2025	89.98	89.61	89.61	90.52	89.31	6.41M
July 17, 2025	89.54	89.53	89.53	89.69	88.35	6.95M
July 16, 2025	89.59	89.78	89.78	89.92	89.02	5.17M
July 15, 2025	89.7	89.22	89.22	90.12	88.41	8.62M
July 14, 2025	89.75	89.73	89.73	90.24	88.98	8.91M
July 11, 2025	91.77	89.92	89.92	91.85	89.07	12.26M
July 10, 2025	89.23	89.4	89.4	90.49	88.5	7.96M
July 09, 2025	88.83	89	89	89.15	87.98	4.67M
July 08, 2025	87.56	88.58	88.58	89.04	87.31	5.4M
July 07, 2025	88.49	87.67	87.67	88.65	87.32	7.22M
July 03, 2025	88.37	88.39	88.39	88.7	88.06	2.99M

Medtronic plc (MDT) NYSE