Medtronic plc - MDT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	99.65	101.2	101.2	102.03	99.26	11.38M
November 20, 2025	100.37	99.35	99.35	101.19	99.08	6.73M
November 19, 2025	100.99	100.34	100.34	102.59	99.97	12.06M
November 18, 2025	99.97	100.8	100.8	102.48	99.41	21.97M
November 17, 2025	95.82	96.28	96.28	97.25	95.8	11.09M
November 14, 2025	95.81	95.87	95.87	96.57	95.14	6.32M
November 13, 2025	95	96.14	96.14	96.71	94.64	5.28M
November 12, 2025	95	95.81	95.81	96.29	94.82	6.32M
November 11, 2025	92.97	95.4	95.4	95.4	92.8	8.56M
November 10, 2025	91.95	92.66	92.66	92.79	91.52	5.38M
November 07, 2025	90.7	92.2	92.2	92.24	90.2	7.52M
November 06, 2025	90.09	90.06	90.06	90.82	89.62	5.46M
November 05, 2025	89.8	90.4	90.4	90.49	89.36	5.68M
November 04, 2025	90.18	90.42	90.42	90.47	89.66	4.59M
November 03, 2025	90.65	90.2	90.2	90.65	89.04	7.31M
October 31, 2025	90.6	90.7	90.7	91.32	90.09	5.96M
October 30, 2025	91.77	90.97	90.97	91.95	90.71	5.62M
October 29, 2025	92.78	91.73	91.73	92.81	91.38	6.96M
October 28, 2025	93.81	93.23	93.23	94.6	93.21	4.28M
October 27, 2025	93.74	94.13	94.13	94.24	93.11	5.56M
October 24, 2025	94.42	93.67	93.67	94.96	93.29	4.31M
October 23, 2025	96.15	94.21	94.21	96.24	91.87	9.12M
October 22, 2025	96.59	95.9	95.9	97.24	95.55	6.65M
October 21, 2025	95.62	95.83	95.83	96.16	95.24	4.41M
October 20, 2025	96.09	95.92	95.92	96.6	94.93	5.14M
October 17, 2025	95.28	95.78	95.78	95.81	94.9	6.14M
October 16, 2025	95.2	95.04	95.04	95.97	94.7	4.8M
October 15, 2025	96.07	95.34	95.34	96.86	94.06	7.25M
October 14, 2025	95.26	96.54	96.54	96.6	95.26	4.86M
October 13, 2025	95.7	95.58	95.58	96.41	95.06	4.62M
October 10, 2025	96.68	95.45	95.45	97.05	95.3	6.83M
October 09, 2025	98.19	96.5	96.5	98.24	95.96	6.21M
October 08, 2025	98.57	97.87	97.87	98.68	96.77	7.47M
October 07, 2025	98.33	98.33	98.33	99.37	97.9	5.89M
October 06, 2025	97.64	98.43	98.43	98.66	97.63	5.29M
October 03, 2025	95.67	97.7	97.7	97.94	95.38	8.57M
October 02, 2025	94.41	95.48	95.48	95.74	93.98	6.21M
October 01, 2025	95.15	94.81	94.81	95.73	91.87	10.34M
September 30, 2025	93.9	95.24	95.24	95.39	93.81	7.12M
September 29, 2025	94.21	93.97	93.97	94.33	93.29	5.45M
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

Medtronic plc (MDT) NYSE