MDT
Medtronic plc
20:00:02
79.34 $
0.0000 (%0.00)
Previous Close: 78.14
Day Low₺78.45
Day High₺79.5
MDT: Medtronic plc Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 46.4471
CLOSE 46.3823
Low
LOW 36.64
High
HIGH 60.81
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 60.25 | 60.81 | 59.5 | 59.5 |
| 01/03/2001 | 59.44 | 60.38 | 58.25 | 58.88 |
| 01/04/2001 | 58.5 | 58.5 | 53.94 | 54.75 |
| 01/05/2001 | 54.81 | 54.81 | 51.94 | 53.69 |
| 01/08/2001 | 53.13 | 54.44 | 52.94 | 53.38 |
| 01/09/2001 | 53.38 | 54.38 | 53 | 53.5 |
| 01/10/2001 | 53.5 | 53.56 | 52 | 52.63 |
| 01/11/2001 | 53.5 | 54 | 52.63 | 52.88 |
| 01/12/2001 | 53.5 | 54.94 | 53 | 54.81 |
| 01/16/2001 | 54.81 | 55.25 | 53.88 | 55.19 |
| 01/17/2001 | 55.25 | 55.69 | 53.94 | 54 |
| 01/18/2001 | 54 | 54.94 | 53 | 54.63 |
| 01/19/2001 | 54.75 | 55.19 | 54.63 | 54.88 |
| 01/22/2001 | 55 | 55.88 | 54.81 | 55.69 |
| 01/23/2001 | 55.75 | 56.88 | 54.69 | 55.06 |
| 01/24/2001 | 55.13 | 55.19 | 52.88 | 53.63 |
| 01/25/2001 | 53.63 | 54.75 | 53.38 | 54.63 |
| 01/26/2001 | 54.63 | 55.38 | 54.31 | 54.94 |
| 01/29/2001 | 55.25 | 55.72 | 54.5 | 54.6 |
| 01/30/2001 | 54.85 | 55.44 | 53.87 | 54.55 |
| 01/31/2001 | 54.55 | 54.55 | 53.01 | 54 |
| 02/01/2001 | 53.9 | 54.14 | 52.85 | 54.09 |
| 02/02/2001 | 54.15 | 54.7 | 53.41 | 53.59 |
| 02/05/2001 | 53.59 | 53.75 | 52.7 | 53.11 |
| 02/06/2001 | 53 | 53 | 51.88 | 51.88 |
| 02/07/2001 | 51.01 | 51.2 | 50.55 | 50.75 |
| 02/08/2001 | 50.75 | 52.5 | 50.75 | 51.78 |
| 02/09/2001 | 51.78 | 52.2 | 51.2 | 51.78 |
| 02/12/2001 | 52 | 53.15 | 51.76 | 52.3 |
| 02/13/2001 | 52.5 | 52.6 | 51.1 | 52.4 |
| 02/14/2001 | 52.44 | 52.83 | 51.73 | 51.76 |
| 02/15/2001 | 51.8 | 51.8 | 50.1 | 50.77 |
| 02/16/2001 | 50 | 51.59 | 49.82 | 51.05 |
| 02/20/2001 | 51.25 | 51.49 | 50.24 | 51.38 |
| 02/21/2001 | 50.8 | 53 | 50.44 | 51.5 |
| 02/22/2001 | 51.5 | 51.51 | 48.25 | 50 |
| 02/23/2001 | 49.95 | 50.01 | 48.1 | 48.95 |
| 02/26/2001 | 49 | 51.55 | 48.91 | 51.2 |
| 02/27/2001 | 51.85 | 53 | 51.6 | 51.93 |
| 02/28/2001 | 52 | 52.35 | 50.03 | 51.18 |
| 03/01/2001 | 51 | 51.1 | 47.5 | 49.2 |
| 03/02/2001 | 48.75 | 49.25 | 48.69 | 49.12 |
| 03/05/2001 | 49.25 | 49.54 | 48.52 | 49.2 |
| 03/06/2001 | 50 | 50.25 | 48.95 | 49.3 |
| 03/07/2001 | 49.35 | 49.69 | 47.85 | 48.99 |
| 03/08/2001 | 49 | 50.95 | 48.94 | 50.35 |
| 03/09/2001 | 50.35 | 50.7 | 49.91 | 50.5 |
| 03/12/2001 | 50.5 | 50.7 | 47.74 | 47.74 |
| 03/13/2001 | 47.85 | 47.85 | 45.3 | 46.88 |
| 03/14/2001 | 45 | 46.15 | 44.35 | 44.93 |
| 03/15/2001 | 46.5 | 48.49 | 46.35 | 48.02 |
| 03/16/2001 | 48.05 | 48.4 | 46.35 | 46.5 |
| 03/19/2001 | 47.4 | 47.4 | 45.5 | 46.72 |
| 03/20/2001 | 47.75 | 48.6 | 47.2 | 47.3 |
| 03/21/2001 | 47.3 | 47.3 | 45.44 | 45.95 |
| 03/22/2001 | 45.1 | 45.1 | 41.99 | 43.22 |
| 03/23/2001 | 44.5 | 44.6 | 43.56 | 44.25 |
| 03/26/2001 | 45 | 45.09 | 43.96 | 44.01 |
| 03/27/2001 | 44.75 | 46.5 | 44.28 | 45.44 |
| 03/28/2001 | 45.65 | 46.93 | 45.3 | 46.55 |
| 03/29/2001 | 46.6 | 48 | 46.4 | 46.77 |
| 03/30/2001 | 47.05 | 47.4 | 45.1 | 45.74 |
| 04/02/2001 | 45.7 | 45.71 | 44 | 44.17 |
| 04/03/2001 | 44.17 | 44.19 | 41.5 | 41.88 |
| 04/04/2001 | 41.5 | 41.5 | 39.95 | 40.71 |
| 04/05/2001 | 42 | 43.9 | 41.86 | 43.59 |
| 04/06/2001 | 43.59 | 43.6 | 42 | 42.51 |
| 04/09/2001 | 42.51 | 43.4 | 42.15 | 42.33 |
| 04/10/2001 | 43 | 43.02 | 41 | 41.95 |
| 04/11/2001 | 42.4 | 42.49 | 40.7 | 40.99 |
| 04/12/2001 | 41 | 43.09 | 40.91 | 43 |
| 04/16/2001 | 43 | 44 | 42.84 | 43.25 |
| 04/17/2001 | 43.15 | 45.22 | 43.15 | 45.15 |
| 04/18/2001 | 46.25 | 47.5 | 44.61 | 45.42 |
| 04/19/2001 | 45.8 | 47.5 | 44.99 | 46.97 |
| 04/20/2001 | 46.9 | 47.08 | 45.45 | 46.15 |
| 04/23/2001 | 45.5 | 46 | 45 | 45.8 |
| 04/24/2001 | 45 | 45 | 43.6 | 44 |
| 04/25/2001 | 44 | 44.88 | 43.9 | 44.29 |
| 04/26/2001 | 44 | 44 | 42.65 | 42.86 |
| 04/27/2001 | 42.86 | 44.5 | 42.5 | 44.25 |
| 04/30/2001 | 44.5 | 45.3 | 44.32 | 44.6 |
| 05/01/2001 | 44.85 | 46 | 44.3 | 45.12 |
| 05/02/2001 | 45.25 | 45.7 | 44.9 | 45.51 |
| 05/03/2001 | 45.4 | 45.51 | 44.17 | 44.61 |
| 05/04/2001 | 43.5 | 46 | 43.5 | 45.71 |
| 05/07/2001 | 45.65 | 45.7 | 44.4 | 44.79 |
| 05/08/2001 | 44.79 | 44.85 | 43.76 | 43.86 |
| 05/09/2001 | 43.9 | 44.65 | 43.05 | 43.56 |
| 05/10/2001 | 44.1 | 44.1 | 43.13 | 43.45 |
| 05/11/2001 | 43.5 | 43.74 | 41.8 | 42.64 |
| 05/14/2001 | 42.64 | 43.47 | 42.2 | 42.97 |
| 05/15/2001 | 43.05 | 43.49 | 42 | 43.26 |
| 05/16/2001 | 43.26 | 45.06 | 43.14 | 44.12 |
| 05/17/2001 | 44.65 | 46.4 | 44.55 | 45.82 |
| 05/18/2001 | 46 | 46.14 | 44.51 | 44.95 |
| 05/21/2001 | 45.75 | 45.8 | 43.65 | 43.86 |
| 05/22/2001 | 44 | 45 | 43.39 | 44.49 |
| 05/23/2001 | 42.93 | 43.95 | 41.25 | 41.76 |
| 05/24/2001 | 41.5 | 42.74 | 41 | 42.28 |
| 05/25/2001 | 42.6 | 42.63 | 41.96 | 42.5 |
| 05/29/2001 | 42.35 | 43.25 | 42.2 | 42.95 |
| 05/30/2001 | 43.3 | 43.6 | 42.7 | 43 |
| 05/31/2001 | 43 | 43.07 | 42.2 | 42.98 |
| 06/01/2001 | 42.98 | 43.4 | 42.75 | 43 |
| 06/04/2001 | 43 | 43.8 | 42.6 | 43.7 |
| 06/05/2001 | 44.5 | 44.64 | 43.75 | 44.48 |
| 06/06/2001 | 44.7 | 44.72 | 44.08 | 44.7 |
| 06/07/2001 | 44.6 | 45.23 | 44.09 | 44.75 |
| 06/08/2001 | 44.7 | 45.5 | 44.4 | 44.52 |
| 06/11/2001 | 44.77 | 45.1 | 43.76 | 44.92 |
| 06/12/2001 | 44.5 | 44.5 | 44 | 44.1 |
| 06/13/2001 | 44.05 | 45.05 | 43.95 | 44.62 |
| 06/14/2001 | 44.62 | 45.05 | 43.51 | 43.9 |
| 06/15/2001 | 43.3 | 44.12 | 43.3 | 43.72 |
| 06/18/2001 | 43.7 | 45.7 | 43.7 | 45.02 |
| 06/19/2001 | 45.9 | 46.93 | 45.6 | 46.71 |
| 06/20/2001 | 47.24 | 48.5 | 46.95 | 48.5 |
| 06/21/2001 | 48.6 | 48.91 | 47.85 | 48.15 |
| 06/22/2001 | 48.15 | 48.19 | 46.85 | 47.4 |
| 06/25/2001 | 47.4 | 47.4 | 46.07 | 47.1 |
| 06/26/2001 | 46.8 | 47.1 | 46.22 | 46.85 |
| 06/27/2001 | 46.6 | 46.8 | 45.6 | 45.88 |
| 06/28/2001 | 45.89 | 48 | 45.89 | 47.8 |
| 06/29/2001 | 47.7 | 47.86 | 45.55 | 46.01 |
| 07/02/2001 | 46.5 | 47.76 | 46.4 | 46.93 |
| 07/03/2001 | 47 | 47.22 | 46.84 | 47.09 |
| 07/05/2001 | 47.09 | 47.2 | 46.65 | 46.93 |
| 07/06/2001 | 46.3 | 46.49 | 45.75 | 46.32 |
| 07/09/2001 | 46.7 | 47.21 | 46 | 46.3 |
| 07/10/2001 | 46.3 | 47.97 | 45.55 | 47.75 |
| 07/11/2001 | 47.8 | 47.9 | 44.8 | 45.15 |
| 07/12/2001 | 46.5 | 46.6 | 45.9 | 45.9 |
| 07/13/2001 | 45.25 | 46.5 | 45.25 | 46.5 |
| 07/16/2001 | 46.5 | 47 | 46.25 | 46.87 |
| 07/17/2001 | 47 | 48.02 | 46.95 | 47.1 |
| 07/18/2001 | 47.1 | 47.4 | 46.75 | 47.3 |
| 07/19/2001 | 47.2 | 48 | 46.95 | 47.61 |
| 07/20/2001 | 47.61 | 48.8 | 47.4 | 48.58 |
| 07/23/2001 | 48.9 | 49.11 | 48 | 48.59 |
| 07/24/2001 | 48.75 | 48.8 | 46.99 | 47.52 |
| 07/25/2001 | 47.52 | 48.25 | 47.4 | 48 |
| 07/26/2001 | 47.8 | 48.48 | 47.5 | 48.17 |
| 07/27/2001 | 48.4 | 48.9 | 47.65 | 48.55 |
| 07/30/2001 | 48.9 | 49.19 | 48.06 | 48.38 |
| 07/31/2001 | 48.4 | 48.99 | 47.98 | 48.03 |
| 08/01/2001 | 47.55 | 47.65 | 45.25 | 46.1 |
| 08/02/2001 | 46.75 | 46.98 | 46.05 | 46.39 |
| 08/03/2001 | 46.65 | 46.84 | 45.37 | 45.87 |
| 08/06/2001 | 46.21 | 46.8 | 46.04 | 46.55 |
| 08/07/2001 | 46.55 | 46.55 | 45.55 | 45.96 |
| 08/08/2001 | 46 | 46.05 | 44.52 | 44.66 |
| 08/09/2001 | 45 | 45.95 | 44.66 | 45.7 |
| 08/10/2001 | 45.8 | 46.03 | 44.55 | 45.13 |
| 08/13/2001 | 45.15 | 45.5 | 44.7 | 44.95 |
| 08/14/2001 | 45.1 | 45.12 | 42.75 | 43.1 |
| 08/15/2001 | 43.2 | 44.52 | 43.1 | 43.93 |
| 08/16/2001 | 43.5 | 44.36 | 42.62 | 44.11 |
| 08/17/2001 | 43.86 | 44.95 | 43.81 | 44.35 |
| 08/20/2001 | 44 | 44.7 | 43.4 | 44.68 |
| 08/21/2001 | 44.68 | 46.63 | 43.9 | 45.55 |
| 08/22/2001 | 45.55 | 46.49 | 45.49 | 45.5 |
| 08/23/2001 | 45.7 | 46.1 | 45 | 45.5 |
| 08/24/2001 | 45.8 | 46.74 | 45.63 | 46.55 |
| 08/27/2001 | 46.9 | 47.25 | 46.56 | 46.75 |
| 08/28/2001 | 47 | 47.1 | 46.22 | 46.52 |
| 08/29/2001 | 46.95 | 47.25 | 46.57 | 46.9 |
| 08/30/2001 | 46.9 | 47.23 | 45.52 | 46.15 |
| 08/31/2001 | 46 | 46.48 | 45 | 45.54 |
| 09/04/2001 | 44.8 | 45.65 | 44.65 | 45.41 |
| 09/05/2001 | 45 | 45.3 | 44.5 | 44.95 |
| 09/06/2001 | 42.7 | 43.49 | 42.4 | 42.86 |
| 09/07/2001 | 42.61 | 42.99 | 42.3 | 42.76 |
| 09/10/2001 | 42.25 | 42.81 | 42.1 | 42.54 |
| 09/17/2001 | 41 | 42.25 | 40.4 | 40.76 |
| 09/18/2001 | 40.5 | 41.1 | 39.55 | 39.9 |
| 09/19/2001 | 39.05 | 39.53 | 36.64 | 38.99 |
| 09/20/2001 | 37.75 | 40.05 | 37.7 | 39.8 |
| 09/21/2001 | 38.5 | 40.3 | 38.5 | 39.04 |
| 09/24/2001 | 40.05 | 41 | 39.99 | 40.96 |
| 09/25/2001 | 41.9 | 41.9 | 40.7 | 41.17 |
| 09/26/2001 | 41.85 | 41.89 | 40.81 | 41 |
| 09/27/2001 | 41 | 42.9 | 41 | 42.57 |
| 09/28/2001 | 43.25 | 44.05 | 42.97 | 43.5 |
| 10/01/2001 | 43.4 | 44.19 | 42.97 | 44 |
| 10/02/2001 | 44 | 44.25 | 43.23 | 44.25 |
| 10/03/2001 | 43.9 | 44.48 | 43.7 | 44.4 |
| 10/04/2001 | 44.35 | 44.74 | 44.11 | 44.29 |
| 10/05/2001 | 44.12 | 44.7 | 43.55 | 44.54 |
| 10/08/2001 | 44.54 | 44.7 | 43.9 | 44.36 |
| 10/09/2001 | 44.35 | 44.76 | 44.24 | 44.63 |
| 10/10/2001 | 44 | 44.7 | 43.99 | 44.6 |
| 10/11/2001 | 44.6 | 44.7 | 44.23 | 44.64 |
| 10/12/2001 | 44.3 | 44.94 | 44 | 44.9 |
| 10/15/2001 | 44.9 | 45.22 | 44.62 | 45.2 |
| 10/16/2001 | 45.2 | 45.45 | 44.75 | 45.04 |
| 10/17/2001 | 45.04 | 45.25 | 43.88 | 43.88 |
| 10/18/2001 | 43.88 | 43.88 | 42.45 | 43.09 |
| 10/19/2001 | 43.09 | 43.85 | 42.98 | 43.6 |
| 10/22/2001 | 43.5 | 44.12 | 43.45 | 44.11 |
| 10/23/2001 | 44.39 | 44.39 | 43.05 | 43.26 |
| 10/24/2001 | 43.2 | 43.24 | 42.36 | 42.64 |
| 10/25/2001 | 42.4 | 43.56 | 42.25 | 43.5 |
| 10/26/2001 | 42.5 | 43.29 | 42 | 42.25 |
| 10/29/2001 | 41.9 | 42.05 | 41 | 41.15 |
| 10/30/2001 | 40.9 | 41 | 40.25 | 40.38 |
| 10/31/2001 | 40.39 | 40.91 | 39.76 | 40.3 |
| 11/01/2001 | 40.6 | 41.49 | 40.21 | 40.9 |
| 11/02/2001 | 40.5 | 40.74 | 39.71 | 40.46 |
| 11/05/2001 | 40.6 | 40.89 | 40.15 | 40.52 |
| 11/06/2001 | 40.85 | 40.9 | 38.9 | 39.71 |
| 11/07/2001 | 39.85 | 40.38 | 39.71 | 39.9 |
| 11/08/2001 | 40.55 | 41.95 | 40.4 | 41.47 |
| 11/09/2001 | 41.72 | 41.75 | 41.01 | 41.23 |
| 11/12/2001 | 41.01 | 41.65 | 40.6 | 41.27 |
| 11/13/2001 | 41.4 | 42.05 | 41.2 | 41.39 |
| 11/14/2001 | 41.7 | 41.79 | 40.76 | 41.19 |
| 11/15/2001 | 41.19 | 42.04 | 41.18 | 41.95 |
| 11/16/2001 | 42 | 42 | 41.5 | 41.82 |
| 11/19/2001 | 41.98 | 42.15 | 40.95 | 41 |
| 11/20/2001 | 41.01 | 42.5 | 40.9 | 42.25 |
| 11/21/2001 | 44 | 44.58 | 43.77 | 43.9 |
| 11/23/2001 | 44.5 | 44.5 | 43.86 | 44.12 |
| 11/26/2001 | 44.05 | 44.3 | 43.23 | 44.06 |
| 11/27/2001 | 44.06 | 44.99 | 43.88 | 44.04 |
| 11/28/2001 | 44.9 | 46.14 | 44.68 | 45.78 |
| 11/29/2001 | 45.9 | 46.5 | 45.57 | 46.45 |
| 11/30/2001 | 46.6 | 47.41 | 46.4 | 47.28 |
| 12/03/2001 | 47.15 | 47.8 | 47.06 | 47.5 |
| 12/04/2001 | 47.5 | 47.55 | 46.42 | 46.96 |
| 12/05/2001 | 47.4 | 48.3 | 47.32 | 48.2 |
| 12/06/2001 | 48.15 | 48.8 | 47.82 | 48.42 |
| 12/07/2001 | 48.1 | 48.27 | 47.3 | 48 |
| 12/10/2001 | 47.8 | 48.2 | 47.1 | 47.1 |
| 12/11/2001 | 46.78 | 47.47 | 46.63 | 46.84 |
| 12/12/2001 | 46.65 | 47.29 | 46.35 | 47.11 |
| 12/13/2001 | 46.78 | 47.95 | 46.65 | 47.5 |
| 12/14/2001 | 47.32 | 48.85 | 47.01 | 48.85 |
| 12/17/2001 | 48.85 | 50.2 | 48.77 | 50.12 |
| 12/18/2001 | 50 | 50 | 47.89 | 48.79 |
| 12/19/2001 | 49 | 49.74 | 48.6 | 49.7 |
| 12/20/2001 | 50 | 50.1 | 49.28 | 50.03 |
| 12/21/2001 | 50.2 | 50.55 | 50.06 | 50.55 |
| 12/24/2001 | 50.6 | 51.04 | 50.4 | 50.69 |
| 12/26/2001 | 50.75 | 51.41 | 50.7 | 51.07 |
| 12/27/2001 | 51.08 | 51.38 | 50.92 | 51.24 |
| 12/28/2001 | 51.15 | 51.68 | 51.05 | 51.23 |
| 12/31/2001 | 51.2 | 51.6 | 51.01 | 51.21 |