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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 90.8412
CLOSE 90.9076
Low
LOW 79.55
High
HIGH 106.33
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 80.37 | 80.67 | 79.86 | 80.22 |
| 01/03/2025 | 80.5 | 81 | 79.98 | 80.95 |
| 01/06/2025 | 80.52 | 81.14 | 79.66 | 79.84 |
| 01/07/2025 | 80.37 | 81.07 | 79.74 | 79.87 |
| 01/08/2025 | 80.41 | 83.22 | 80.35 | 82.68 |
| 01/10/2025 | 82 | 82.49 | 80.51 | 80.66 |
| 01/13/2025 | 80.91 | 82.12 | 80.01 | 81.79 |
| 01/14/2025 | 83.39 | 85.31 | 83.11 | 85.25 |
| 01/15/2025 | 83.92 | 85.89 | 83.92 | 85.4 |
| 01/16/2025 | 85.43 | 87.22 | 85.03 | 87.16 |
| 01/17/2025 | 87.25 | 88.63 | 87.05 | 88.08 |
| 01/21/2025 | 88.45 | 88.7 | 87.77 | 88.38 |
| 01/22/2025 | 88.24 | 88.46 | 87.42 | 87.84 |
| 01/23/2025 | 87.87 | 89.33 | 87.8 | 89.25 |
| 01/24/2025 | 89.11 | 90.3 | 88.82 | 90.19 |
| 01/27/2025 | 90.66 | 92.48 | 90.35 | 92.46 |
| 01/28/2025 | 92.46 | 93.08 | 91.67 | 91.98 |
| 01/29/2025 | 92.53 | 92.98 | 91.36 | 91.41 |
| 01/30/2025 | 91.72 | 92.82 | 91.46 | 91.99 |
| 01/31/2025 | 91.72 | 92.1 | 90.65 | 90.82 |
| 02/03/2025 | 90.27 | 91.21 | 89.25 | 90.53 |
| 02/04/2025 | 89.86 | 91.11 | 89.7 | 90.97 |
| 02/05/2025 | 91.27 | 92.07 | 90.68 | 91.69 |
| 02/06/2025 | 91.26 | 91.94 | 90.76 | 90.82 |
| 02/07/2025 | 91.12 | 91.17 | 89.55 | 90.01 |
| 02/10/2025 | 90.29 | 90.94 | 90.01 | 90.84 |
| 02/11/2025 | 90.84 | 91.47 | 90.5 | 91.2 |
| 02/12/2025 | 90.6 | 91.64 | 89.91 | 91.35 |
| 02/13/2025 | 91.27 | 92.48 | 90.87 | 92.2 |
| 02/14/2025 | 92.42 | 93.05 | 91.86 | 92.81 |
| 02/18/2025 | 87.96 | 88.44 | 85.06 | 86.07 |
| 02/19/2025 | 86 | 87.17 | 85.7 | 87 |
| 02/20/2025 | 86.77 | 88.27 | 86.35 | 87.94 |
| 02/21/2025 | 87.64 | 91.15 | 87.58 | 89.94 |
| 02/24/2025 | 89.54 | 91.07 | 89.12 | 90.17 |
| 02/25/2025 | 90.36 | 90.85 | 89.22 | 90.48 |
| 02/26/2025 | 90.46 | 91.19 | 90 | 90.58 |
| 02/27/2025 | 90.3 | 91.28 | 90.1 | 90.74 |
| 02/28/2025 | 91.55 | 92.4 | 90.3 | 92.02 |
| 03/03/2025 | 92.67 | 94.93 | 92.3 | 94.3 |
| 03/04/2025 | 94.75 | 95.57 | 92.95 | 93.03 |
| 03/05/2025 | 93.59 | 94.73 | 93.27 | 94.06 |
| 03/06/2025 | 93.74 | 93.98 | 92.09 | 93.13 |
| 03/07/2025 | 92.6 | 95.03 | 92.44 | 94.5 |
| 03/10/2025 | 94.58 | 96.25 | 93.55 | 93.8 |
| 03/11/2025 | 93.4 | 93.94 | 92.67 | 93.28 |
| 03/12/2025 | 92.89 | 93 | 90.35 | 91.51 |
| 03/13/2025 | 91.77 | 92.74 | 91.56 | 92.33 |
| 03/14/2025 | 92.31 | 93.3 | 92.12 | 93.07 |
| 03/17/2025 | 93.07 | 93.68 | 92.82 | 93.35 |
| 03/18/2025 | 93.67 | 93.72 | 91.74 | 92.21 |
| 03/19/2025 | 92.26 | 92.82 | 91.14 | 91.87 |
| 03/20/2025 | 92 | 92 | 90.29 | 91.22 |
| 03/21/2025 | 90.56 | 90.84 | 89.63 | 90.33 |
| 03/24/2025 | 90.69 | 90.84 | 89.7 | 90.13 |
| 03/25/2025 | 90.28 | 90.5 | 87.52 | 88.59 |
| 03/26/2025 | 88.63 | 89.16 | 88.02 | 88.23 |
| 03/27/2025 | 88.66 | 89.45 | 88 | 88.98 |
| 03/28/2025 | 87.85 | 88.38 | 87.23 | 87.63 |
| 03/31/2025 | 87 | 90.31 | 86.93 | 89.86 |
| 04/01/2025 | 88.79 | 89.59 | 88.21 | 88.49 |
| 04/02/2025 | 88.43 | 88.99 | 87.46 | 88.86 |
| 04/03/2025 | 88.6 | 89.54 | 87.69 | 87.89 |
| 04/04/2025 | 87.99 | 88.1 | 82.68 | 82.88 |
| 04/07/2025 | 81.22 | 85.37 | 80.58 | 83.15 |
| 04/08/2025 | 84.5 | 85.31 | 80.61 | 81.88 |
| 04/09/2025 | 80.5 | 85.5 | 79.55 | 85.28 |
| 04/10/2025 | 84.83 | 85.3 | 80.99 | 82.54 |
| 04/11/2025 | 83.16 | 83.44 | 81.18 | 82.9 |
| 04/14/2025 | 83.97 | 84.26 | 83.12 | 84.22 |
| 04/15/2025 | 84.63 | 84.73 | 82.22 | 82.37 |
| 04/16/2025 | 83.2 | 84.49 | 82.2 | 82.7 |
| 04/17/2025 | 82.51 | 83.32 | 82.12 | 82.6 |
| 04/21/2025 | 82.6 | 82.89 | 81.16 | 81.8 |
| 04/22/2025 | 82.81 | 83.62 | 82.5 | 83.37 |
| 04/23/2025 | 84.16 | 85.35 | 83.36 | 83.72 |
| 04/24/2025 | 84.03 | 84.54 | 83.26 | 84.3 |
| 04/25/2025 | 84.41 | 84.66 | 83.5 | 84.16 |
| 04/28/2025 | 84.6 | 84.88 | 83.38 | 84.04 |
| 04/29/2025 | 84 | 85.08 | 83.81 | 84.6 |
| 04/30/2025 | 84.98 | 85 | 83.68 | 84.76 |
| 05/01/2025 | 84.2 | 84.48 | 82.95 | 83.56 |
| 05/02/2025 | 84.48 | 85.07 | 83.88 | 84.85 |
| 05/05/2025 | 84.63 | 84.8 | 83.23 | 83.45 |
| 05/06/2025 | 83.34 | 83.46 | 82.04 | 82.32 |
| 05/07/2025 | 82.32 | 83.57 | 81.87 | 83.16 |
| 05/08/2025 | 83.47 | 84.58 | 83.16 | 83.62 |
| 05/09/2025 | 83.5 | 84.24 | 83.35 | 83.48 |
| 05/12/2025 | 84.45 | 86.25 | 84.06 | 85.81 |
| 05/13/2025 | 85.49 | 85.8 | 84.81 | 85.11 |
| 05/14/2025 | 84.9 | 85.11 | 84.09 | 84.25 |
| 05/15/2025 | 84.8 | 86.12 | 84.7 | 86.11 |
| 05/16/2025 | 86.13 | 86.45 | 85.84 | 86.44 |
| 05/19/2025 | 85.79 | 87.07 | 85.69 | 86.97 |
| 05/20/2025 | 85.42 | 86.87 | 85.39 | 86.37 |
| 05/21/2025 | 86.59 | 88.28 | 84.21 | 84.41 |
| 05/22/2025 | 83.28 | 83.63 | 80.87 | 80.91 |
| 05/23/2025 | 80.62 | 80.82 | 79.93 | 80.68 |
| 05/27/2025 | 81.15 | 81.6 | 80.71 | 81.18 |
| 05/28/2025 | 81.5 | 82.3 | 81.14 | 81.24 |
| 05/29/2025 | 81.28 | 82.42 | 81.25 | 82.41 |
| 05/30/2025 | 82.2 | 83.27 | 81.51 | 82.98 |
| 06/02/2025 | 82.4 | 83.77 | 82.21 | 83.74 |
| 06/03/2025 | 83.14 | 85.62 | 83.14 | 85.54 |
| 06/04/2025 | 85.54 | 86.35 | 85.54 | 85.6 |
| 06/05/2025 | 85.85 | 87.21 | 85.49 | 87 |
| 06/06/2025 | 87.29 | 87.45 | 86.79 | 87.44 |
| 06/09/2025 | 87.4 | 87.81 | 86.38 | 87.45 |
| 06/10/2025 | 87.72 | 88.5 | 87.46 | 87.96 |
| 06/11/2025 | 87.93 | 88.47 | 87.76 | 88.06 |
| 06/12/2025 | 88.03 | 88.53 | 87.65 | 88.49 |
| 06/13/2025 | 88.21 | 88.63 | 87.08 | 87.27 |
| 06/16/2025 | 88.21 | 88.77 | 87.58 | 87.92 |
| 06/17/2025 | 88.11 | 88.14 | 85.96 | 86.17 |
| 06/18/2025 | 86.31 | 86.4 | 85.41 | 85.73 |
| 06/20/2025 | 86.14 | 86.43 | 85.73 | 86.34 |
| 06/23/2025 | 86.24 | 86.34 | 84.58 | 85.96 |
| 06/24/2025 | 85.82 | 86.39 | 84.94 | 86.08 |
| 06/25/2025 | 85.86 | 86.43 | 85.44 | 85.97 |
| 06/26/2025 | 85.89 | 86.68 | 85.5 | 86.18 |
| 06/27/2025 | 85.5 | 86.52 | 85.22 | 86.02 |
| 06/30/2025 | 86.65 | 87.41 | 86.18 | 87.17 |
| 07/01/2025 | 86.83 | 88.75 | 86.71 | 88.75 |
| 07/02/2025 | 88.82 | 89.17 | 88.03 | 88.28 |
| 07/03/2025 | 88.37 | 88.7 | 88.06 | 88.39 |
| 07/07/2025 | 88.49 | 88.65 | 87.32 | 87.67 |
| 07/08/2025 | 87.56 | 89.04 | 87.31 | 88.58 |
| 07/09/2025 | 88.83 | 89.15 | 87.98 | 89 |
| 07/10/2025 | 89.23 | 90.49 | 88.5 | 89.4 |
| 07/11/2025 | 91.77 | 91.85 | 89.07 | 89.92 |
| 07/14/2025 | 89.75 | 90.24 | 88.98 | 89.73 |
| 07/15/2025 | 89.7 | 90.12 | 88.41 | 89.22 |
| 07/16/2025 | 89.59 | 89.92 | 89.02 | 89.78 |
| 07/17/2025 | 89.54 | 89.69 | 88.35 | 89.53 |
| 07/18/2025 | 89.98 | 90.52 | 89.31 | 89.61 |
| 07/21/2025 | 89.43 | 90.46 | 89.18 | 89.7 |
| 07/22/2025 | 89.97 | 91.92 | 89.81 | 91.65 |
| 07/23/2025 | 91.85 | 92.77 | 90.89 | 92.01 |
| 07/24/2025 | 92.04 | 92.5 | 91.32 | 92.32 |
| 07/25/2025 | 91.97 | 93.1 | 91.93 | 92.94 |
| 07/28/2025 | 92.72 | 92.75 | 91.87 | 91.97 |
| 07/29/2025 | 91.82 | 92.71 | 91.75 | 92.44 |
| 07/30/2025 | 92.26 | 92.38 | 91.22 | 91.64 |
| 07/31/2025 | 91.43 | 91.69 | 90.15 | 90.24 |
| 08/01/2025 | 89.61 | 89.96 | 88.69 | 89.34 |
| 08/04/2025 | 89.45 | 90.12 | 88.25 | 89.64 |
| 08/05/2025 | 90.14 | 90.2 | 89.29 | 89.67 |
| 08/06/2025 | 89.68 | 90 | 88.96 | 89.36 |
| 08/07/2025 | 89.99 | 91.73 | 89.73 | 91.24 |
| 08/08/2025 | 91.21 | 92.96 | 91.2 | 92.88 |
| 08/11/2025 | 92.85 | 93.28 | 92.35 | 92.74 |
| 08/12/2025 | 92.84 | 93.12 | 91.45 | 92.08 |
| 08/13/2025 | 92 | 93.16 | 91.66 | 92.91 |
| 08/14/2025 | 92.85 | 92.91 | 91.72 | 91.98 |
| 08/15/2025 | 92.52 | 93.18 | 92.02 | 93.02 |
| 08/18/2025 | 92.77 | 93.32 | 92.51 | 92.81 |
| 08/19/2025 | 87.84 | 90.15 | 87.5 | 89.9 |
| 08/20/2025 | 90.36 | 94.44 | 90.29 | 93.22 |
| 08/21/2025 | 93.32 | 93.79 | 91.03 | 91.1 |
| 08/22/2025 | 91.68 | 92.96 | 91.68 | 92.71 |
| 08/25/2025 | 92.74 | 93.05 | 91.92 | 92.04 |
| 08/26/2025 | 92.43 | 92.5 | 91.86 | 92.18 |
| 08/27/2025 | 92.04 | 92.18 | 91.33 | 92.05 |
| 08/28/2025 | 92.1 | 92.1 | 91.33 | 91.96 |
| 08/29/2025 | 92.05 | 92.82 | 91.96 | 92.81 |
| 09/02/2025 | 92.54 | 93.83 | 92.41 | 93.33 |
| 09/03/2025 | 93.15 | 93.56 | 91.42 | 92.25 |
| 09/04/2025 | 92.26 | 94.35 | 91.79 | 92.85 |
| 09/05/2025 | 93.14 | 93.94 | 92.52 | 92.9 |
| 09/08/2025 | 92.16 | 93 | 91.39 | 92.99 |
| 09/09/2025 | 92.84 | 94.31 | 92.73 | 94.07 |
| 09/10/2025 | 94.25 | 94.3 | 91.59 | 92.32 |
| 09/11/2025 | 92.31 | 94.27 | 92.25 | 94.25 |
| 09/12/2025 | 93.96 | 95.29 | 93.51 | 94.03 |
| 09/15/2025 | 94.6 | 94.93 | 93.22 | 93.43 |
| 09/16/2025 | 93.27 | 95.54 | 93.27 | 94.19 |
| 09/17/2025 | 94.42 | 95.12 | 93.81 | 94.58 |
| 09/18/2025 | 94.49 | 95.64 | 93.82 | 95.59 |
| 09/19/2025 | 95.91 | 95.91 | 94.08 | 95.08 |
| 09/22/2025 | 95.39 | 95.5 | 94.3 | 94.62 |
| 09/23/2025 | 94.52 | 95.66 | 94.17 | 94.96 |
| 09/24/2025 | 94.85 | 95.99 | 94.8 | 95.74 |
| 09/25/2025 | 95.27 | 95.63 | 92.72 | 94.3 |
| 09/26/2025 | 93.85 | 94.73 | 93.48 | 94.22 |
| 09/29/2025 | 94.21 | 94.33 | 93.29 | 93.97 |
| 09/30/2025 | 93.9 | 95.39 | 93.81 | 95.24 |
| 10/01/2025 | 95.15 | 95.73 | 91.87 | 94.81 |
| 10/02/2025 | 94.41 | 95.74 | 93.98 | 95.48 |
| 10/03/2025 | 95.67 | 97.94 | 95.38 | 97.7 |
| 10/06/2025 | 97.64 | 98.66 | 97.63 | 98.43 |
| 10/07/2025 | 98.33 | 99.37 | 97.9 | 98.33 |
| 10/08/2025 | 98.57 | 98.68 | 96.77 | 97.87 |
| 10/09/2025 | 98.19 | 98.24 | 95.96 | 96.5 |
| 10/10/2025 | 96.68 | 97.05 | 95.3 | 95.45 |
| 10/13/2025 | 95.7 | 96.41 | 95.06 | 95.58 |
| 10/14/2025 | 95.26 | 96.6 | 95.26 | 96.54 |
| 10/15/2025 | 96.07 | 96.86 | 94.06 | 95.34 |
| 10/16/2025 | 95.2 | 95.97 | 94.7 | 95.04 |
| 10/17/2025 | 95.28 | 95.81 | 94.9 | 95.78 |
| 10/20/2025 | 96.09 | 96.6 | 94.93 | 95.92 |
| 10/21/2025 | 95.62 | 96.16 | 95.24 | 95.83 |
| 10/22/2025 | 96.59 | 97.24 | 95.55 | 95.9 |
| 10/23/2025 | 96.15 | 96.24 | 91.87 | 94.21 |
| 10/24/2025 | 94.42 | 94.96 | 93.29 | 93.67 |
| 10/27/2025 | 93.74 | 94.24 | 93.11 | 94.13 |
| 10/28/2025 | 93.81 | 94.6 | 93.21 | 93.23 |
| 10/29/2025 | 92.78 | 92.81 | 91.38 | 91.73 |
| 10/30/2025 | 91.77 | 91.95 | 90.71 | 90.97 |
| 10/31/2025 | 90.6 | 91.32 | 90.09 | 90.7 |
| 11/03/2025 | 90.65 | 90.65 | 89.04 | 90.2 |
| 11/04/2025 | 90.18 | 90.47 | 89.66 | 90.42 |
| 11/05/2025 | 89.8 | 90.49 | 89.36 | 90.4 |
| 11/06/2025 | 90.09 | 90.82 | 89.62 | 90.06 |
| 11/07/2025 | 90.7 | 92.24 | 90.2 | 92.2 |
| 11/10/2025 | 91.95 | 92.79 | 91.52 | 92.66 |
| 11/11/2025 | 92.97 | 95.4 | 92.8 | 95.4 |
| 11/12/2025 | 95 | 96.29 | 94.82 | 95.81 |
| 11/13/2025 | 95 | 96.71 | 94.64 | 96.14 |
| 11/14/2025 | 95.81 | 96.57 | 95.14 | 95.87 |
| 11/17/2025 | 95.82 | 97.25 | 95.8 | 96.28 |
| 11/18/2025 | 99.97 | 102.48 | 99.41 | 100.8 |
| 11/19/2025 | 100.99 | 102.59 | 99.97 | 100.34 |
| 11/20/2025 | 100.37 | 101.19 | 99.08 | 99.35 |
| 11/21/2025 | 99.65 | 102.03 | 99.26 | 101.2 |
| 11/24/2025 | 101.53 | 103.7 | 100.97 | 103.2 |
| 11/25/2025 | 103.8 | 105.6 | 103.8 | 105.35 |
| 11/26/2025 | 105.06 | 106.33 | 104.7 | 105.02 |
| 11/28/2025 | 105.04 | 105.33 | 104.62 | 105.33 |
| 12/01/2025 | 105 | 105.73 | 103.31 | 103.34 |
| 12/02/2025 | 103.42 | 103.47 | 101.71 | 102.03 |
| 12/03/2025 | 102.54 | 102.91 | 101.58 | 101.97 |
| 12/04/2025 | 102.04 | 102.75 | 101.74 | 101.99 |
| 12/05/2025 | 102.11 | 102.46 | 101.31 | 101.36 |
| 12/08/2025 | 101.81 | 102.49 | 101.05 | 101.26 |
| 12/09/2025 | 101.43 | 102 | 99.58 | 99.62 |
| 12/10/2025 | 99.5 | 101.07 | 99.49 | 100.77 |
| 12/11/2025 | 101.39 | 101.39 | 99.62 | 99.75 |
| 12/12/2025 | 99.85 | 100.11 | 99 | 99.87 |
| 12/15/2025 | 99.9 | 100.67 | 98.35 | 98.57 |
| 12/16/2025 | 98.55 | 98.62 | 97.17 | 97.72 |
| 12/17/2025 | 97.81 | 98.59 | 97.76 | 98.3 |
| 12/18/2025 | 98.69 | 99.26 | 98.09 | 98.48 |
| 12/19/2025 | 98.54 | 99.24 | 98.22 | 98.63 |
| 12/22/2025 | 98.4 | 98.48 | 96.89 | 97.71 |
| 12/23/2025 | 97.51 | 97.89 | 97.27 | 97.47 |
| 12/24/2025 | 97.41 | 97.6 | 97 | 97.27 |
| 12/26/2025 | 96.71 | 96.75 | 96.01 | 96.52 |
| 12/29/2025 | 96.74 | 96.91 | 95.96 | 96.15 |
| 12/30/2025 | 96.32 | 96.88 | 96.08 | 96.66 |
| 12/31/2025 | 96.55 | 96.99 | 95.94 | 96.06 |