MDT: Medtronic plc Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 51.2392

CLOSE 51.2964

Low

LOW 32.75

High

HIGH 62

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	33	35.25	32.75	34.5
01/04/2000	34.31	35.5	34.25	34.5
01/05/2000	35	36.94	34.63	36.63
01/06/2000	36.56	38.31	36.31	38
01/07/2000	39.75	43	39.31	42.25
01/10/2000	41.63	43.25	41.44	41.94
01/11/2000	41.56	43.06	41.44	42.13
01/12/2000	41.63	42.06	41.31	42.06
01/13/2000	42	44.13	41.94	43.5
01/14/2000	44.75	44.94	43.63	43.88
01/18/2000	44.5	44.88	43.88	44.38
01/19/2000	44.63	45.63	44.25	44.94
01/20/2000	45.75	46.13	44	44
01/21/2000	45	45	43.31	43.56
01/24/2000	44.25	44.94	42.38	43.06
01/25/2000	43.75	45	43.63	44.56
01/26/2000	44.75	46.31	44.5	46.13
01/27/2000	46.88	47.5	45.31	46.44
01/28/2000	46.19	46.19	44.31	44.81
01/31/2000	44.81	45.75	43.25	45.75
02/01/2000	45.5	46.5	44.97	46.38
02/02/2000	46.13	46.56	44.75	45
02/03/2000	45.38	45.81	44	45.75
02/04/2000	46	49.63	45.94	48.06
02/07/2000	47.88	49.13	47.5	48.88
02/08/2000	49	49.69	48.69	49.63
02/09/2000	49.5	49.69	48.75	48.88
02/10/2000	49	49.19	48.06	48.44
02/11/2000	48.75	48.75	45	46
02/14/2000	46.38	48.06	46.19	46.38
02/15/2000	46.63	46.63	44.88	45.44
02/16/2000	45.44	46	44.06	45.69
02/17/2000	46.25	47.25	46.19	46.56
02/18/2000	47.5	48.38	47.38	47.69
02/22/2000	48	49.88	47.69	49.19
02/23/2000	49.19	49.25	47.56	48.5
02/24/2000	49	49.94	48.13	49.5
02/25/2000	49.75	49.81	46.38	47.44
02/28/2000	47.44	49.56	45.56	48
02/29/2000	48.13	49	47.19	48.44
03/01/2000	48.38	49.31	47.44	49.13
03/02/2000	49	50.5	48.69	49
03/03/2000	49.25	51.5	49.13	51.38
03/06/2000	52.25	52.94	49.06	49.5
03/07/2000	50.5	50.5	49.06	49.5
03/08/2000	49	49.38	48.19	48.94
03/09/2000	48.5	50.19	48.5	50
03/10/2000	50	52.19	49.75	51.25
03/13/2000	50.25	51.94	49.81	50.19
03/14/2000	50.38	50.56	46	46.88
03/15/2000	47.5	49.75	46.56	49
03/16/2000	49.75	53.75	49.31	52.63
03/17/2000	52.75	54.81	52.19	52.69
03/20/2000	52.88	53.88	52.56	53.19
03/21/2000	53.5	53.5	50.5	53.25
03/22/2000	53	55	52.44	54.75
03/23/2000	54.5	56.44	53	56.06
03/24/2000	55.81	56.56	54.88	55
03/27/2000	54.5	57.38	53.5	57
03/28/2000	56	57.88	55.06	55.81
03/29/2000	56.38	57.13	54.75	55.44
03/30/2000	54.5	54.63	49.75	51
03/31/2000	51.75	53.13	50.88	51.44
04/03/2000	53	55.75	52.88	55.13
04/04/2000	55.38	56.75	52.25	55.88
04/05/2000	55	56.63	54.5	55.88
04/06/2000	55.75	57.19	55.5	55.94
04/07/2000	56.5	57.38	55.81	56.06
04/10/2000	56.25	57.69	55.94	57.69
04/11/2000	57	57.06	55.56	55.75
04/12/2000	55.94	56.31	53.94	54.06
04/13/2000	54	54.44	50.5	50.69
04/14/2000	50	50.63	47.75	48.56
04/17/2000	47.75	48.44	45.25	48.25
04/18/2000	48.94	52.88	48.81	52.31
04/19/2000	52.25	52.75	51.19	52.5
04/20/2000	52.06	52.63	51.38	52.44
04/24/2000	52.44	54.25	52	53.88
04/25/2000	53.88	53.88	52.69	53
04/26/2000	53	53.75	52.38	53
04/27/2000	53	55	53	54.88
04/28/2000	54.5	54.69	51.75	51.94
05/01/2000	53	53.38	50.13	52.25
05/02/2000	52.25	54.75	51.38	54.13
05/03/2000	54.13	54.94	53.25	53.94
05/04/2000	55	55.19	54	54.5
05/05/2000	53.75	56.19	53.69	55.94
05/08/2000	55	56.06	54.5	55.88
05/09/2000	56	56.81	54	54.38
05/10/2000	54.44	55	54	54.56
05/11/2000	55.5	55.75	54.56	55.31
05/12/2000	55	55.06	53.5	53.9
05/15/2000	54	56.5	54	56.13
05/16/2000	56.88	57.25	55.75	57
05/17/2000	56.5	56.88	55.81	56.63
05/18/2000	56.88	56.88	54.75	55.31
05/19/2000	54.63	54.75	52.69	52.88
05/22/2000	52	52.06	49.13	50.31
05/23/2000	49.5	49.5	46.06	47.88
05/24/2000	48.5	50.25	46.94	49.31
05/25/2000	49.88	51.88	49.63	50.06
05/26/2000	51	51.06	48.5	49.38
05/30/2000	49.63	51.88	49.56	51.56
05/31/2000	51.88	52.88	51.5	51.63
06/01/2000	51.63	51.63	50.19	50.5
06/02/2000	51	51.19	48.56	49.13
06/05/2000	49.13	50.81	48.94	49.75
06/06/2000	50	51	49.25	50.31
06/07/2000	49.81	49.88	48.13	48.38
06/08/2000	47.63	48	46.63	47.25
06/09/2000	47.5	49.25	47.5	48.5
06/12/2000	48.25	48.5	47	48.31
06/13/2000	48.31	49.44	48.06	49.19
06/14/2000	49.5	50.81	49.38	50.44
06/15/2000	50.5	51.75	49.63	50.56
06/16/2000	50.38	50.5	49.13	49.94
06/19/2000	49.25	51	48.06	50.75
06/20/2000	50.75	51.13	50.25	50.69
06/21/2000	50.88	51	49.75	50.44
06/22/2000	50	50.06	47.88	48
06/23/2000	48	48.5	47.25	47.56
06/26/2000	47.56	48.31	47.13	47.63
06/27/2000	48.25	48.44	47	47
06/28/2000	46.88	47.94	46	47.5
06/29/2000	47.38	48.25	46	47.94
06/30/2000	48.13	50.88	46.81	49.81
07/03/2000	49.81	49.81	47.56	48.81
07/05/2000	49	49	47.69	48
07/06/2000	47.88	49.38	47.5	48.75
07/07/2000	49	50.31	48.88	50.06
07/10/2000	49.75	50.69	49.75	50.5
07/11/2000	50.63	51.19	50	51.06
07/12/2000	52	52	49.56	50.19
07/13/2000	50.19	51.63	50.06	50.94
07/14/2000	50.75	51.25	49.56	50.25
07/17/2000	49.75	51.31	49.63	50.88
07/18/2000	50.81	52.31	50	52.06
07/19/2000	51.88	51.94	49.56	50.5
07/20/2000	50.94	51.88	50.88	51.44
07/21/2000	51.5	51.75	50.31	50.5
07/24/2000	50.25	52.44	50.25	52.31
07/25/2000	52.5	53	52.13	52.56
07/26/2000	52.13	52.5	51.19	51.75
07/27/2000	52.25	54.63	51.91	53.81
07/28/2000	54.63	55	51.56	52
07/31/2000	52.63	53.25	51.06	51.06
08/01/2000	52.5	54.94	52.13	54.69
08/02/2000	54.56	55.31	54.13	54.56
08/03/2000	54.25	55.44	54	55
08/04/2000	54.94	56.19	54.13	55.75
08/07/2000	56	56.19	55.5	55.81
08/08/2000	56.13	56.19	54.31	55.44
08/09/2000	55.19	57.13	54.81	56.25
08/10/2000	56.44	56.88	56	56.25
08/11/2000	56.25	56.56	54.38	55
08/14/2000	54.75	54.81	53.5	54.5
08/15/2000	53.75	54.19	53.38	53.75
08/16/2000	54	55.88	54	55.06
08/17/2000	54.88	56.63	51.5	52.5
08/18/2000	52	52.13	50	50.81
08/21/2000	51.25	53.19	51.13	52.81
08/22/2000	49.75	50.13	48.5	49.69
08/23/2000	49.56	51.31	49.5	50.88
08/24/2000	50.94	51.63	50.5	50.88
08/25/2000	51	52	50.94	51.69
08/28/2000	52.25	52.5	51.81	52
08/29/2000	51.94	52.94	51.19	52.13
08/30/2000	52.19	53.25	52.19	53.06
08/31/2000	52.94	53	51.13	51.25
09/01/2000	51.44	52.38	50.63	51.94
09/05/2000	51.94	51.94	50.06	51.13
09/06/2000	51.88	52.31	51	51.25
09/07/2000	51.5	52	51.25	51.69
09/08/2000	51.63	51.75	50.25	50.69
09/11/2000	50.13	51.94	49.63	51.5
09/12/2000	51.5	51.94	50.06	50.13
09/13/2000	49.88	50	49.25	49.63
09/14/2000	50	50.25	49.75	50
09/15/2000	49.94	50.38	49.75	49.94
09/18/2000	49	49.31	48.75	48.94
09/19/2000	48.63	48.69	47.81	48.06
09/20/2000	47.5	47.81	46.94	47.5
09/21/2000	47.75	50	47.75	49.25
09/22/2000	48.5	49.88	48.5	49.63
09/25/2000	50.25	50.69	49.56	50
09/26/2000	50.19	50.5	48.13	49.13
09/27/2000	49.19	49.5	48.31	49
09/28/2000	49.63	50.81	49.56	50.44
09/29/2000	50.25	53.25	50.19	51.81
10/02/2000	51.81	51.94	50.81	51.44
10/03/2000	52	54	51.75	52.88
10/04/2000	54	54	49.25	51.94
10/05/2000	52.13	53.25	52.13	52.94
10/06/2000	53	53.06	50.13	52.5
10/09/2000	52	52.94	51.81	52.63
10/10/2000	52.75	53.44	52.13	52.88
10/11/2000	52.5	53.13	51.13	51.94
10/12/2000	52	54	52	53.25
10/13/2000	52.88	52.94	51.56	52
10/16/2000	52	53	51.75	52.06
10/17/2000	52.5	53.75	52.38	53.25
10/18/2000	53.13	54.25	53.13	53.94
10/19/2000	53.13	54.88	52.25	53.44
10/20/2000	53	53.13	51	51.75
10/23/2000	51.5	52.88	50.56	51
10/24/2000	51.5	52.63	50.63	51
10/25/2000	51.25	52.5	51	52.13
10/26/2000	52	52.06	50.94	51.63
10/27/2000	51.5	52.75	51.25	51.88
10/30/2000	52.5	53.94	51.25	53.56
10/31/2000	54	54.69	53.06	54.31
11/01/2000	54	55.69	54	55
11/02/2000	55.13	55.5	54.56	55.38
11/03/2000	55.88	56.44	55.31	56.13
11/06/2000	56.13	57.25	55.88	57
11/07/2000	57	57.06	55.31	55.81
11/08/2000	55.81	56.81	55.56	56.25
11/09/2000	56.13	56.5	54.44	56.06
11/10/2000	56.31	57.44	55.38	55.5
11/13/2000	55.06	55.38	53.75	54.69
11/14/2000	53.5	55.38	53.25	55.19
11/15/2000	55	55.63	54.31	55.19
11/16/2000	53.94	54.19	50.25	51.5
11/17/2000	50.25	50.81	46.44	48
11/20/2000	48	51	47	49.56
11/21/2000	52.44	54.31	49.31	51.13
11/22/2000	50.88	53.06	50.31	52.19
11/24/2000	54.44	54.44	52.31	52.88
11/27/2000	53	53.88	52.88	53.56
11/28/2000	53.56	54.25	53.5	54.06
11/29/2000	54.06	54.38	53.81	54.25
11/30/2000	54	54.06	52.75	53.25
12/01/2000	54	54.25	53.69	53.94
12/04/2000	53.94	56.38	53.81	55.5
12/05/2000	55.25	56.19	54.63	55.44
12/06/2000	55.44	56	54.5	54.94
12/07/2000	54.31	55.56	53.88	55.5
12/08/2000	55.75	56.56	55.38	56.06
12/11/2000	56	56.5	54.69	54.69
12/12/2000	54.06	54.31	53.44	53.94
12/13/2000	54.5	57	54.5	56
12/14/2000	56.06	59	55.38	58.5
12/15/2000	58	59.44	56.19	56.44
12/18/2000	56.75	56.81	55.31	55.63
12/19/2000	55.56	55.69	54	55.25
12/20/2000	54	54.88	53.63	54
12/21/2000	54	55.5	54	55.38
12/22/2000	56.13	58.75	55.75	58.13
12/26/2000	58.25	59.38	58.06	59
12/27/2000	59.25	61.75	59.13	61
12/28/2000	61.38	62	60.75	61
12/29/2000	61	61.63	60.25	60.38

Menu

Create your free account now!

MDT: Medtronic plc Historical Data

2000 Historical Chart

Average

Low

High