MDT: Medtronic plc Historical Data

2019 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 98.901

CLOSE 98.8569

Low

LOW 81.66

High

HIGH 115.94

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	89.53	90.14	87.09	87.92
01/03/2019	87.62	87.73	85.18	85.45
01/04/2019	86.84	88.71	86.74	88.13
01/07/2019	88.37	89.08	82.24	82.45
01/08/2019	83.28	83.96	81.66	83.03
01/09/2019	83.79	85.5	83.45	84.3
01/10/2019	83.86	84.91	83.34	84.84
01/11/2019	84.17	84.88	83.45	84.84
01/14/2019	84.35	84.98	84.11	84.75
01/15/2019	85.27	86.57	85.03	86.03
01/16/2019	86.58	87.32	86.2	86.99
01/17/2019	86.97	88.19	86.79	87.6
01/18/2019	88.52	88.62	86.31	87.3
01/22/2019	86.82	87.02	86	87
01/23/2019	87.08	87.29	85.91	87.16
01/24/2019	87.26	87.32	86.43	87.23
01/25/2019	87.68	87.91	86.7	87.02
01/28/2019	86.52	87	85.66	86.42
01/29/2019	85.96	87.08	85.96	86.47
01/30/2019	86.49	87.97	86.26	87.83
01/31/2019	87.74	89.32	87.51	88.39
02/01/2019	88.87	89.45	87.73	88.31
02/04/2019	88.31	88.46	86.84	87.81
02/05/2019	88.26	88.62	87.75	88.03
02/06/2019	88.28	89.1	87.81	88.86
02/07/2019	88.41	89.36	88.13	88.9
02/08/2019	88.43	89.51	88.17	89.01
02/11/2019	89.48	89.9	89.14	89.6
02/12/2019	90	90.52	89.27	90.25
02/13/2019	90.76	90.95	90.2	90.67
02/14/2019	90.84	91.63	90.54	91.23
02/15/2019	91.96	92.34	91.53	92.27
02/19/2019	93.22	94.59	92.23	92.33
02/20/2019	92.45	93	92.21	92.8
02/21/2019	92.67	92.89	92.12	92.61
02/22/2019	93	93.83	92.94	93.77
02/25/2019	93.92	94.06	92.17	92.22
02/26/2019	92.25	92.45	91.21	91.29
02/27/2019	91	91.39	90.57	90.89
02/28/2019	90.93	91.27	90.39	90.5
03/01/2019	91.18	92.17	90.95	92.09
03/04/2019	92.51	93.16	91.26	92.29
03/05/2019	92.01	93.03	91.45	92.72
03/06/2019	92.88	93.02	91.98	92.08
03/07/2019	91.81	92.13	90.86	91.08
03/08/2019	90.98	91.28	89.5	90.52
03/11/2019	90.97	92.11	90.88	92
03/12/2019	92.24	92.81	91.9	92.44
03/13/2019	92.86	93.64	92.64	93.02
03/14/2019	93.1	93.53	92.44	93.33
03/15/2019	93.36	94.2	93.29	93.79
03/18/2019	93.26	93.62	91.21	91.89
03/19/2019	92.06	92.88	91.42	92.66
03/20/2019	92.39	92.55	91.54	91.72
03/21/2019	90.97	92.9	90.63	92.1
03/22/2019	91.63	92.12	90.37	90.39
03/25/2019	90.38	90.97	90.01	90.62
03/26/2019	91.36	92.17	90.61	91.07
03/27/2019	91.07	91.29	89.51	90.26
03/28/2019	90.3	90.66	89.47	89.96
03/29/2019	90.22	91.19	89.8	91.08
04/01/2019	91.63	91.87	90.4	90.69
04/02/2019	90.95	91.02	90.16	90.4
04/03/2019	90.84	90.86	88.31	88.45
04/04/2019	88.5	89.47	88.08	89.23
04/05/2019	89.72	90.04	88.74	88.93
04/08/2019	89.17	89.17	88	88.99
04/09/2019	88.68	89.12	88.47	88.72
04/10/2019	88.72	89.35	88.49	88.63
04/11/2019	89.2	89.2	87.25	87.6
04/12/2019	88	88.07	86.62	86.75
04/15/2019	87.13	87.29	86.67	86.87
04/16/2019	87.51	87.55	86.05	86.15
04/17/2019	86.24	86.42	84.55	84.73
04/18/2019	84.54	84.64	82.77	84.22
04/22/2019	83.76	84.69	83.65	84.15
04/23/2019	84.47	85.78	84.4	85.1
04/24/2019	84.89	86.27	84.36	85.64
04/25/2019	85.75	86.94	85.36	86.86
04/26/2019	87.25	87.49	86.74	87.35
04/29/2019	87.23	87.65	86.92	87.44
04/30/2019	87.61	89.1	87.4	88.81
05/01/2019	88.82	89.08	87.41	88.31
05/02/2019	88.29	89.17	88.03	89.14
05/03/2019	89.55	89.86	89.13	89.58
05/06/2019	88.5	90.35	88.24	90.15
05/07/2019	89.75	90.3	88.74	89.27
05/08/2019	89.02	89.47	88.79	89
05/09/2019	88.34	88.34	86.69	88.14
05/10/2019	87.53	88.65	86.09	88.33
05/13/2019	87.26	87.57	86.62	87.33
05/14/2019	87.45	88.31	87.31	87.66
05/15/2019	87.23	88.61	86.76	88.27
05/16/2019	88.67	89.26	88.07	88.11
05/17/2019	87.22	88.58	87.15	87.73
05/20/2019	87.51	88	86.89	87.57
05/21/2019	88.02	88.69	87.71	87.77
05/22/2019	87.72	89.12	87.42	88.76
05/23/2019	91.08	91.79	90.12	91.64
05/24/2019	92.4	93.92	92.01	93.03
05/28/2019	92.89	93.5	91.25	91.31
05/29/2019	91.18	91.78	90.25	91.52
05/30/2019	91.87	93.37	91.58	92.58
05/31/2019	92.12	92.93	91.83	92.58
06/03/2019	92.78	94	92.36	93.33
06/04/2019	94	94.72	93.38	94.41
06/05/2019	95.7	96.86	95	96.55
06/06/2019	96.51	97.23	95.7	96.5
06/07/2019	96.94	97.47	96.89	97.11
06/10/2019	97.03	97.83	96.82	97.75
06/11/2019	98	98.74	97.14	97.56
06/12/2019	97.53	97.98	97.19	97.53
06/13/2019	97.5	97.77	96.98	97.5
06/14/2019	97.6	98.16	97.37	97.5
06/17/2019	97.51	97.74	97.05	97.32
06/18/2019	97.82	98.39	97.45	97.96
06/19/2019	97.63	99.06	97.59	98.75
06/20/2019	99.31	99.9	98.45	99.26
06/21/2019	99.21	99.77	98.44	99.38
06/24/2019	99.29	99.87	98.9	99.16
06/25/2019	99.15	99.7	98.84	98.9
06/26/2019	98.46	98.49	96.85	97.22
06/27/2019	97.84	98.05	96.52	97.48
06/28/2019	97.9	97.98	96.88	97.39
07/01/2019	98.29	98.56	97.38	98.1
07/02/2019	98.1	98.6	97.65	98.05
07/03/2019	98.06	98.81	97.87	98.81
07/05/2019	97.91	98.35	97.44	98.11
07/08/2019	98.16	98.39	97.5	98.02
07/09/2019	98.4	99.11	98.12	98.44
07/10/2019	98.5	98.95	98.01	98.85
07/11/2019	99.6	100	98.95	100
07/12/2019	99.87	100	98.46	99.25
07/15/2019	99.29	99.87	98.96	99.82
07/16/2019	99.98	100.26	99.54	99.87
07/17/2019	100.27	101.32	99.85	100.92
07/18/2019	100.6	101.84	100.59	101.34
07/19/2019	102.08	102.74	100.79	100.8
07/22/2019	101.12	101.86	100.96	101.24
07/23/2019	101.56	101.95	101.11	101.61
07/24/2019	101.85	102.37	101.28	102.33
07/25/2019	102.09	102.26	101.48	102.09
07/26/2019	102.5	103.29	101.9	102.55
07/29/2019	102.57	103.46	102.2	103.26
07/30/2019	102.97	103.87	102.51	103.75
07/31/2019	103.53	103.95	101.24	101.94
08/01/2019	101.86	103.71	101.55	102.37
08/02/2019	102.02	102.76	101.45	102.33
08/05/2019	100.31	101.52	98.43	99.51
08/06/2019	100	101.29	99.34	101.24
08/07/2019	100.36	101.84	99.13	101.39
08/08/2019	101.53	102.6	100.93	102.28
08/09/2019	101.88	102.99	101.46	101.67
08/12/2019	101.67	102.01	100.66	101
08/13/2019	101.27	102.7	101.02	102.4
08/14/2019	101.5	102.26	100.81	100.93
08/15/2019	100.79	102.12	100.63	101.75
08/16/2019	102.51	103.04	101.92	102.76
08/19/2019	103.5	104.43	103.02	104.18
08/20/2019	107.98	109.7	106.74	106.91
08/21/2019	106.61	108.01	106.47	107.79
08/22/2019	108	108.31	107.23	107.83
08/23/2019	107.66	108.03	105.55	106.05
08/26/2019	106.61	106.96	106.17	106.89
08/27/2019	106.97	107.83	106.95	107.54
08/28/2019	106.98	108.46	106.97	108
08/29/2019	108.44	108.7	107.3	107.8
08/30/2019	108.43	108.45	107.32	107.89
09/03/2019	107.24	107.65	106.79	107.47
09/04/2019	107.89	108.1	107.16	107.66
09/05/2019	108.76	108.76	107.23	107.72
09/06/2019	107.87	108.75	107.42	108.69
09/09/2019	108.8	109.25	107.55	107.93
09/10/2019	107.22	107.58	106.08	107.48
09/11/2019	108.2	109.37	107.5	108.63
09/12/2019	109.5	111.24	109.39	110.38
09/13/2019	110	110.48	109.3	109.67
09/16/2019	109.5	109.79	108.83	109.05
09/17/2019	109.05	110.03	108.96	109.34
09/18/2019	109.5	110.32	108.87	110
09/19/2019	110.33	111.73	110.13	111.01
09/20/2019	111.46	111.6	110.65	111.18
09/23/2019	110.79	111.38	110.7	110.84
09/24/2019	111.14	112.05	109.48	109.76
09/25/2019	109.54	109.76	106.73	107.62
09/26/2019	107.94	107.98	106.28	107.4
09/27/2019	107.9	108.52	106.5	107.32
09/30/2019	107.61	109.06	107.46	108.62
10/01/2019	108.84	109.7	108.05	108.22
10/02/2019	108.12	108.45	105.24	105.94
10/03/2019	105.87	107.26	105.2	106.93
10/04/2019	107.54	108.65	107.38	108.56
10/07/2019	107.92	108.36	107.17	107.26
10/08/2019	106.5	106.74	105	105.01
10/09/2019	105.8	107.02	105.45	106.75
10/10/2019	105.87	107.61	105.78	107.42
10/11/2019	108.52	108.74	107.44	107.58
10/14/2019	107.94	108.21	107.31	107.57
10/15/2019	108.11	108.48	107.53	108.19
10/16/2019	108.17	108.74	107.42	108.5
10/17/2019	108.63	108.98	108.09	108.51
10/18/2019	108.47	108.91	107.96	108.12
10/21/2019	108.45	108.61	106.46	106.62
10/22/2019	106.93	107.41	104.28	104.49
10/23/2019	105.38	106.07	104.81	105.22
10/24/2019	105.73	106.19	104.45	105.29
10/25/2019	105.59	105.7	104.64	105.44
10/28/2019	105.45	106.34	105.11	106.22
10/29/2019	105.92	107.92	105.6	107.55
10/30/2019	107.55	108.74	106.91	108.55
10/31/2019	108.39	109.25	107.72	108.9
11/01/2019	109.2	110.2	108.41	108.57
11/04/2019	109	109	106.97	107.15
11/05/2019	106.94	106.96	104.86	105.53
11/06/2019	105.76	107.28	105.53	106.87
11/07/2019	107.35	107.48	106.02	106.8
11/08/2019	107.12	107.59	106.66	107.03
11/11/2019	107.72	108.74	107.06	107.96
11/12/2019	108.52	108.99	108.13	108.63
11/13/2019	108.7	109.25	108.34	109.01
11/14/2019	109.95	109.99	108.24	109.21
11/15/2019	109.94	112.15	109.9	112.06
11/18/2019	113.28	114.46	111.13	111.25
11/19/2019	112.49	112.56	109.49	111.07
11/20/2019	111.41	112.99	111.24	111.79
11/21/2019	111.57	112.27	109.67	110.49
11/22/2019	110.85	111.46	110.65	110.82
11/25/2019	111.23	111.86	110.67	111.78
11/26/2019	112	112.15	110.83	111.33
11/27/2019	111.38	112.71	111.23	112.47
11/29/2019	112.24	112.38	110.9	111.39
12/02/2019	111.2	111.62	109.69	110.91
12/03/2019	110.05	111.53	110.01	110.99
12/04/2019	111.15	112.14	110.99	111.94
12/05/2019	111.94	112.31	111.22	112.2
12/06/2019	112.5	113.62	112.08	113.09
12/09/2019	112.83	112.98	111.01	111.13
12/10/2019	111.36	111.89	110.9	111.04
12/11/2019	111.54	111.84	111.17	111.72
12/12/2019	111.43	113.08	111.22	112.38
12/13/2019	112.06	113.89	111.84	113.52
12/16/2019	114.07	114.97	114.01	114.54
12/17/2019	114.97	115.65	114.14	114.35
12/18/2019	114.11	114.55	113.7	113.8
12/19/2019	113.9	114.3	112.77	113.49
12/20/2019	115.25	115.94	113.36	113.74
12/23/2019	113.78	114.14	113.39	113.89
12/24/2019	114.07	114.3	113.48	113.77
12/26/2019	113.21	113.34	112.15	112.58
12/27/2019	112.9	113.59	112.48	113.35
12/30/2019	113.77	113.89	112.54	112.93
12/31/2019	113	113.46	112.2	113.45

Menu

Create your free account now!

MDT: Medtronic plc Historical Data

2019 Historical Chart

Average

Low

High