Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	82.46	82.46	80.27	80.51	80.51	-2.57%	200
Mar 4, 2026	82.62	83.53	82.52	82.63	82.63	-0.71%	651
Mar 3, 2026	83.83	85.00	83.22	83.22	83.22	-0.73%	913
Mar 2, 2026	81.98	83.83	81.98	83.83	83.83	1.77%	1,484
Feb 27, 2026	81.47	82.50	81.47	82.37	82.37	0.91%	1,542
Feb 26, 2026	81.42	82.48	81.42	81.63	81.63	-0.21%	1,390
Feb 25, 2026	82.52	82.52	81.47	81.80	81.80	-1.14%	2,329
Feb 24, 2026	83.61	84.00	82.74	82.74	82.74	-0.92%	985
Feb 23, 2026	82.16	83.52	81.51	83.51	83.51	0.87%	924
Feb 20, 2026	83.79	83.94	82.20	82.79	82.79	-0.42%	1,312
Feb 19, 2026	83.19	83.68	82.99	83.14	83.14	1.74%	577
Feb 18, 2026	81.63	82.10	81.31	81.72	81.72	-0.56%	863
Feb 17, 2026	84.82	85.89	79.71	82.18	82.18	-3.70%	3,096
Feb 16, 2026	84.83	85.34	83.61	85.34	85.34	0.07%	898
Feb 13, 2026	84.38	85.33	84.21	85.28	85.28	-0.16%	105
Feb 12, 2026	85.38	85.71	85.03	85.42	85.42	1.78%	298
Feb 11, 2026	86.49	86.49	83.93	83.93	83.93	-2.72%	356
Feb 10, 2026	86.03	86.28	84.67	86.28	86.28	0.84%	1,115
Feb 9, 2026	86.55	87.45	85.27	85.56	85.56	-1.21%	2,636
Feb 6, 2026	88.28	88.28	86.61	86.61	86.61	-2.01%	1,356
Feb 5, 2026	86.57	88.57	85.98	88.39	88.39	1.89%	4,624
Feb 4, 2026	87.06	89.21	86.75	86.75	86.75	-2.04%	2,280
Feb 3, 2026	87.01	88.76	86.78	88.56	88.56	1.76%	1,493
Feb 2, 2026	86.60	87.45	86.30	87.03	87.03	1.87%	1,636
Jan 30, 2026	84.79	85.70	84.46	85.43	85.43	1.18%	993
Jan 29, 2026	84.66	84.70	83.80	84.43	84.43	-0.41%	746
Jan 28, 2026	83.80	84.78	83.54	84.78	84.78	-0.19%	828
Jan 27, 2026	84.81	84.94	83.83	84.94	84.94	-0.65%	4,000
Jan 26, 2026	84.90	85.58	84.90	85.50	85.50	-0.02%	325
Jan 23, 2026	86.85	86.85	85.37	85.52	85.52	-1.62%	1,936
Jan 22, 2026	85.98	86.93	85.22	86.93	86.93	2.63%	2,379
Jan 21, 2026	84.00	85.44	83.69	84.70	84.70	2.46%	1,603
Jan 20, 2026	82.38	82.67	81.47	82.67	82.67	-0.97%	5,183
Jan 19, 2026	82.27	84.07	82.27	83.48	83.48	-0.81%	265
Jan 16, 2026	85.54	85.54	83.93	84.16	84.16	-1.01%	1,121
Jan 15, 2026	84.90	85.25	84.51	85.02	85.02	2.36%	507
Jan 14, 2026	83.05	83.21	82.28	83.06	83.06	-0.37%	1,089
Jan 13, 2026	83.52	83.66	82.78	83.37	83.37	0.97%	1,725
Jan 12, 2026	83.74	83.85	82.57	82.57	82.57	-3.04%	1,227
Jan 9, 2026	84.91	85.16	84.58	85.16	85.16	-0.71%	1,235
Jan 8, 2026	85.69	85.88	85.03	85.77	85.77	0.09%	1,410
Jan 7, 2026	85.78	86.43	85.53	85.69	85.69	0.59%	1,156
Jan 6, 2026	83.26	85.52	82.82	85.19	85.19	3.51%	3,701
Jan 5, 2026	81.99	82.56	81.64	82.30	82.30	0.93%	861
Jan 2, 2026	82.44	82.60	81.36	81.54	81.54	-0.88%	1,391
Dec 30, 2025	81.19	82.55	81.19	82.26	82.26	0.43%	1,114
Dec 29, 2025	81.00	82.97	81.00	81.91	81.91	-1.27%	1,022
Dec 23, 2025	83.22	83.22	82.36	82.96	82.36	-0.20%	513
Dec 22, 2025	83.90	84.43	82.84	83.13	82.53	-1.45%	2,070
Dec 19, 2025	84.69	84.69	83.70	84.35	83.74	-0.07%	772
Dec 18, 2025	83.73	84.50	83.73	84.41	83.80	0.69%	760
Dec 17, 2025	83.56	83.83	83.47	83.83	83.22	0.99%	2,906
Dec 16, 2025	83.56	83.93	82.65	83.01	82.41	-1.25%	1,051
Dec 15, 2025	85.72	85.72	84.06	84.06	83.45	-1.08%	847
Dec 12, 2025	85.36	85.42	84.82	84.98	84.36	-1.14%	801
Dec 11, 2025	85.94	86.25	85.66	85.96	85.34	-0.15%	627
Dec 10, 2025	85.39	86.44	84.92	86.09	85.46	-0.72%	2,666
Dec 9, 2025	87.00	87.17	86.41	86.71	86.08	-1.30%	992
Dec 8, 2025	87.19	87.85	86.51	87.85	87.21	-0.20%	1,222
Dec 5, 2025	87.62	88.30	87.18	88.03	87.39	0.36%	1,311
Dec 4, 2025	87.76	88.00	87.39	87.71	87.07	0.42%	642
Dec 3, 2025	87.80	88.48	87.31	87.34	86.71	-1.20%	1,766
Dec 2, 2025	88.88	89.33	88.28	88.40	87.76	-1.25%	637
Dec 1, 2025	90.60	90.67	89.52	89.52	88.87	-1.09%	1,290
Nov 28, 2025	90.52	91.23	90.34	90.51	89.85	1.29%	2,092
Nov 27, 2025	91.07	91.07	87.70	89.36	88.71	-2.09%	1,554
Nov 26, 2025	90.99	91.50	88.84	91.27	90.61	0.85%	2,660
Nov 25, 2025	89.90	90.72	88.71	90.50	89.84	1.46%	4,621
Nov 24, 2025	88.27	89.20	87.37	89.20	88.55	1.68%	761
Nov 21, 2025	86.80	87.73	86.26	87.73	87.09	1.26%	332
Nov 20, 2025	87.03	87.64	86.62	86.64	86.01	-0.72%	1,688
Nov 19, 2025	87.96	88.58	86.83	87.27	86.64	0.32%	2,723
Nov 18, 2025	83.07	88.10	81.79	86.99	86.36	4.14%	7,359
Nov 17, 2025	82.90	83.54	81.78	83.53	82.92	1.48%	1,342
Nov 14, 2025	82.63	83.00	81.99	82.31	81.71	-0.62%	5,702
Nov 13, 2025	82.57	82.94	81.54	82.82	82.22	0.05%	534
Nov 12, 2025	82.04	83.00	82.02	82.78	82.18	1.52%	1,333
Nov 11, 2025	80.40	82.00	79.76	81.54	80.95	2.37%	1,464
Nov 10, 2025	79.81	80.06	79.28	79.65	79.07	0.21%	3,361
Nov 7, 2025	78.45	79.48	78.40	79.48	78.90	1.90%	183
Nov 6, 2025	78.23	78.57	78.00	78.00	77.43	0.01%	301
Nov 5, 2025	78.92	78.92	77.79	77.99	77.42	-0.52%	614
Nov 4, 2025	77.85	78.55	77.75	78.40	77.83	0.85%	2,589
Nov 3, 2025	79.33	79.33	77.36	77.74	77.18	-1.36%	1,603
Oct 31, 2025	78.42	78.90	78.13	78.81	78.24	-0.58%	1,113
Oct 30, 2025	79.12	79.52	78.72	79.27	78.69	-0.06%	497
Oct 29, 2025	80.77	80.77	78.48	79.32	78.74	-1.48%	5,119
Oct 28, 2025	80.65	80.82	80.51	80.51	79.93	0.14%	465
Oct 27, 2025	80.72	81.06	80.27	80.40	79.82	0.05%	876
Oct 24, 2025	81.47	81.47	80.36	80.36	79.78	-0.45%	569
Oct 23, 2025	83.09	83.09	79.60	80.72	80.13	-2.88%	2,714
Oct 22, 2025	83.20	83.68	82.58	83.11	82.51	0.68%	2,841
Oct 21, 2025	82.90	82.90	81.93	82.55	81.95	1.14%	2,294
Oct 20, 2025	82.67	82.67	81.49	81.62	81.03	-0.02%	1,754
Oct 17, 2025	80.90	82.00	80.43	81.64	81.05	-0.27%	3,166
Oct 16, 2025	81.67	82.29	81.32	81.86	81.27	0.10%	2,273
Oct 15, 2025	83.33	83.46	81.78	81.78	81.19	-1.53%	398
Oct 14, 2025	82.35	83.05	82.14	83.05	82.45	0.08%	807
Oct 13, 2025	83.52	83.52	82.40	82.98	82.38	0.07%	554
Oct 10, 2025	83.64	83.76	82.78	82.92	82.32	-0.92%	576