Medtronic plc (MDT)
NYSE: MDT · Real-Time Price · USD
97.66
+0.63 (0.65%)
At close: Feb 27, 2026, 4:00 PM EST
97.77
+0.11 (0.11%)
After-hours: Feb 27, 2026, 7:46 PM EST
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 96.69 | 98.06 | 96.30 | 97.66 | 97.66 | 0.65% | 8,023,546 |
| Feb 26, 2026 | 97.10 | 97.60 | 95.99 | 97.03 | 97.03 | 0.39% | 7,871,810 |
| Feb 25, 2026 | 96.32 | 97.39 | 95.90 | 96.65 | 96.65 | -0.10% | 6,784,448 |
| Feb 24, 2026 | 98.54 | 98.73 | 96.57 | 96.75 | 96.75 | -1.89% | 7,569,665 |
| Feb 23, 2026 | 96.65 | 98.98 | 96.54 | 98.61 | 98.61 | 1.81% | 5,932,900 |
| Feb 20, 2026 | 97.18 | 97.87 | 96.47 | 96.86 | 96.86 | -0.74% | 7,186,890 |
| Feb 19, 2026 | 98.36 | 98.72 | 96.88 | 97.58 | 97.58 | -0.92% | 9,883,810 |
| Feb 18, 2026 | 96.00 | 98.55 | 95.95 | 98.49 | 98.49 | 2.16% | 10,364,760 |
| Feb 17, 2026 | 95.88 | 98.12 | 95.50 | 96.41 | 96.41 | -3.10% | 17,066,231 |
| Feb 13, 2026 | 100.92 | 102.51 | 99.12 | 99.49 | 99.49 | -1.38% | 10,285,002 |
| Feb 12, 2026 | 101.13 | 102.05 | 100.56 | 100.88 | 100.88 | -0.20% | 9,329,663 |
| Feb 11, 2026 | 101.22 | 101.22 | 98.62 | 101.08 | 101.08 | -0.34% | 10,057,547 |
| Feb 10, 2026 | 101.60 | 103.11 | 100.88 | 101.42 | 101.42 | -0.23% | 8,676,640 |
| Feb 9, 2026 | 103.59 | 103.63 | 101.43 | 101.65 | 101.65 | -1.21% | 8,875,850 |
| Feb 6, 2026 | 102.99 | 103.75 | 101.89 | 102.90 | 102.90 | -0.05% | 6,617,492 |
| Feb 5, 2026 | 101.92 | 104.50 | 101.92 | 102.95 | 102.95 | 1.09% | 9,827,416 |
| Feb 4, 2026 | 103.32 | 105.50 | 101.19 | 101.84 | 101.84 | -1.30% | 12,570,004 |
| Feb 3, 2026 | 102.71 | 105.03 | 102.56 | 103.18 | 103.18 | 0.46% | 10,721,599 |
| Feb 2, 2026 | 102.85 | 103.32 | 102.11 | 102.71 | 102.71 | -0.24% | 6,681,105 |
| Jan 30, 2026 | 101.66 | 103.02 | 101.28 | 102.96 | 102.96 | 1.94% | 8,546,768 |
| Jan 29, 2026 | 101.14 | 101.59 | 99.69 | 101.00 | 101.00 | 0.21% | 9,955,183 |
| Jan 28, 2026 | 100.46 | 101.25 | 100.26 | 100.79 | 100.79 | 0.10% | 6,637,049 |
| Jan 27, 2026 | 100.23 | 102.03 | 99.68 | 100.69 | 100.69 | 0.02% | 7,106,640 |
| Jan 26, 2026 | 100.95 | 102.10 | 100.58 | 100.67 | 100.67 | -0.21% | 8,386,567 |
| Jan 23, 2026 | 101.01 | 101.72 | 100.23 | 100.88 | 100.88 | -0.45% | 8,479,746 |
| Jan 22, 2026 | 100.42 | 102.08 | 100.12 | 101.34 | 101.34 | 1.05% | 9,887,673 |
| Jan 21, 2026 | 99.29 | 101.03 | 98.74 | 100.29 | 100.29 | 1.71% | 11,078,518 |
| Jan 20, 2026 | 96.26 | 98.67 | 95.69 | 98.60 | 98.60 | 1.90% | 9,340,602 |
| Jan 16, 2026 | 98.68 | 98.95 | 96.67 | 96.76 | 96.76 | -2.26% | 8,808,559 |
| Jan 15, 2026 | 98.38 | 99.46 | 97.64 | 99.00 | 99.00 | 0.26% | 6,661,474 |
| Jan 14, 2026 | 96.33 | 98.77 | 95.83 | 98.74 | 98.74 | 2.41% | 9,589,068 |
| Jan 13, 2026 | 97.32 | 97.32 | 95.93 | 96.42 | 96.42 | -0.55% | 5,562,152 |
| Jan 12, 2026 | 97.87 | 98.00 | 95.87 | 96.95 | 96.95 | -0.59% | 7,802,618 |
| Jan 9, 2026 | 98.95 | 99.20 | 97.10 | 97.53 | 97.53 | -1.18% | 5,939,983 |
| Jan 8, 2026 | 99.62 | 100.40 | 98.67 | 98.69 | 98.69 | -1.08% | 5,302,698 |
| Jan 7, 2026 | 100.68 | 101.32 | 99.37 | 99.77 | 99.77 | -0.54% | 7,117,568 |
| Jan 6, 2026 | 98.06 | 100.54 | 97.71 | 100.31 | 100.31 | 3.03% | 6,622,349 |
| Jan 5, 2026 | 95.63 | 97.56 | 95.17 | 97.36 | 97.36 | 1.36% | 5,760,971 |
| Jan 2, 2026 | 96.04 | 96.44 | 95.29 | 96.05 | 96.05 | -0.01% | 6,109,109 |
| Dec 31, 2025 | 96.55 | 96.99 | 95.94 | 96.06 | 96.06 | -0.62% | 4,554,113 |
| Dec 30, 2025 | 96.32 | 96.88 | 96.08 | 96.66 | 96.66 | 0.53% | 3,740,227 |
| Dec 29, 2025 | 96.74 | 96.91 | 95.96 | 96.15 | 96.15 | -0.38% | 4,626,539 |
| Dec 26, 2025 | 96.71 | 96.75 | 96.01 | 96.52 | 96.52 | -0.77% | 2,953,148 |
| Dec 24, 2025 | 97.41 | 97.60 | 97.00 | 97.27 | 96.56 | -0.21% | 1,978,993 |
| Dec 23, 2025 | 97.51 | 97.89 | 97.27 | 97.47 | 96.76 | -0.25% | 3,579,805 |
| Dec 22, 2025 | 98.40 | 98.48 | 96.89 | 97.71 | 97.00 | -0.93% | 6,546,910 |
| Dec 19, 2025 | 98.54 | 99.24 | 98.22 | 98.63 | 97.91 | 0.15% | 12,760,078 |
| Dec 18, 2025 | 98.69 | 99.26 | 98.09 | 98.48 | 97.76 | 0.18% | 6,306,005 |
| Dec 17, 2025 | 97.81 | 98.59 | 97.76 | 98.30 | 97.58 | 0.59% | 5,574,541 |
| Dec 16, 2025 | 98.55 | 98.62 | 97.17 | 97.72 | 97.01 | -0.86% | 5,639,065 |
| Dec 15, 2025 | 99.90 | 100.67 | 98.35 | 98.57 | 97.85 | -1.30% | 9,569,280 |
| Dec 12, 2025 | 99.85 | 100.11 | 99.00 | 99.87 | 99.14 | 0.12% | 6,546,521 |
| Dec 11, 2025 | 101.39 | 101.39 | 99.62 | 99.75 | 99.02 | -1.01% | 8,339,069 |
| Dec 10, 2025 | 99.50 | 101.07 | 99.49 | 100.77 | 100.03 | 1.15% | 6,158,778 |
| Dec 9, 2025 | 101.43 | 102.00 | 99.58 | 99.62 | 98.89 | -1.62% | 4,666,268 |
| Dec 8, 2025 | 101.81 | 102.49 | 101.05 | 101.26 | 100.52 | -0.10% | 5,528,785 |
| Dec 5, 2025 | 102.11 | 102.46 | 101.31 | 101.36 | 100.62 | -0.62% | 5,158,121 |
| Dec 4, 2025 | 102.04 | 102.75 | 101.74 | 101.99 | 101.25 | 0.02% | 4,480,706 |
| Dec 3, 2025 | 102.54 | 102.91 | 101.58 | 101.97 | 101.23 | -0.06% | 4,167,811 |
| Dec 2, 2025 | 103.42 | 103.47 | 101.71 | 102.03 | 101.29 | -1.27% | 5,797,376 |
| Dec 1, 2025 | 105.00 | 105.73 | 103.31 | 103.34 | 102.59 | -1.89% | 6,666,521 |
| Nov 28, 2025 | 105.04 | 105.33 | 104.62 | 105.33 | 104.56 | 0.30% | 2,618,151 |
| Nov 26, 2025 | 105.06 | 106.33 | 104.70 | 105.02 | 104.25 | -0.31% | 5,249,721 |
| Nov 25, 2025 | 103.80 | 105.60 | 103.80 | 105.35 | 104.58 | 2.08% | 9,483,222 |
| Nov 24, 2025 | 101.53 | 103.70 | 100.97 | 103.20 | 102.45 | 1.98% | 13,926,400 |
| Nov 21, 2025 | 99.65 | 102.03 | 99.26 | 101.20 | 100.46 | 1.86% | 11,381,039 |
| Nov 20, 2025 | 100.37 | 101.19 | 99.08 | 99.35 | 98.62 | -0.99% | 6,726,453 |
| Nov 19, 2025 | 100.99 | 102.59 | 99.97 | 100.34 | 99.61 | -0.46% | 12,429,759 |
| Nov 18, 2025 | 99.97 | 102.48 | 99.41 | 100.80 | 100.06 | 4.69% | 21,965,410 |
| Nov 17, 2025 | 95.82 | 97.25 | 95.80 | 96.28 | 95.58 | 0.43% | 11,087,618 |
| Nov 14, 2025 | 95.81 | 96.57 | 95.14 | 95.87 | 95.17 | -0.28% | 6,324,550 |
| Nov 13, 2025 | 95.00 | 96.71 | 94.64 | 96.14 | 95.44 | 0.34% | 5,284,495 |
| Nov 12, 2025 | 95.00 | 96.29 | 94.82 | 95.81 | 95.11 | 0.43% | 6,321,992 |
| Nov 11, 2025 | 92.97 | 95.40 | 92.80 | 95.40 | 94.70 | 2.96% | 8,555,772 |
| Nov 10, 2025 | 91.95 | 92.79 | 91.52 | 92.66 | 91.98 | 0.50% | 5,375,272 |
| Nov 7, 2025 | 90.70 | 92.24 | 90.20 | 92.20 | 91.53 | 2.38% | 7,520,670 |
| Nov 6, 2025 | 90.09 | 90.82 | 89.62 | 90.06 | 89.40 | -0.38% | 5,462,225 |
| Nov 5, 2025 | 89.80 | 90.49 | 89.36 | 90.40 | 89.74 | -0.02% | 5,675,116 |
| Nov 4, 2025 | 90.18 | 90.47 | 89.66 | 90.42 | 89.76 | 0.24% | 4,729,161 |
| Nov 3, 2025 | 90.65 | 90.65 | 89.04 | 90.20 | 89.54 | -0.55% | 7,307,737 |
| Oct 31, 2025 | 90.60 | 91.32 | 90.09 | 90.70 | 90.04 | -0.30% | 5,959,771 |
| Oct 30, 2025 | 91.77 | 91.95 | 90.71 | 90.97 | 90.31 | -0.83% | 5,617,394 |
| Oct 29, 2025 | 92.78 | 92.81 | 91.38 | 91.73 | 91.06 | -1.61% | 6,963,908 |
| Oct 28, 2025 | 93.81 | 94.60 | 93.21 | 93.23 | 92.55 | -0.96% | 4,279,834 |
| Oct 27, 2025 | 93.74 | 94.24 | 93.11 | 94.13 | 93.44 | 0.49% | 5,562,825 |
| Oct 24, 2025 | 94.42 | 94.96 | 93.29 | 93.67 | 92.99 | -0.57% | 4,309,275 |
| Oct 23, 2025 | 96.15 | 96.24 | 91.87 | 94.21 | 93.52 | -1.76% | 9,122,220 |
| Oct 22, 2025 | 96.59 | 97.24 | 95.55 | 95.90 | 95.20 | 0.07% | 6,652,051 |
| Oct 21, 2025 | 95.62 | 96.16 | 95.24 | 95.83 | 95.13 | -0.09% | 4,405,415 |
| Oct 20, 2025 | 96.09 | 96.60 | 94.93 | 95.92 | 95.22 | 0.15% | 5,137,888 |
| Oct 17, 2025 | 95.28 | 95.81 | 94.90 | 95.78 | 95.08 | 0.78% | 6,136,039 |
| Oct 16, 2025 | 95.20 | 95.97 | 94.70 | 95.04 | 94.35 | -0.31% | 4,802,755 |
| Oct 15, 2025 | 96.07 | 96.86 | 94.06 | 95.34 | 94.64 | -1.24% | 7,246,922 |
| Oct 14, 2025 | 95.26 | 96.60 | 95.26 | 96.54 | 95.84 | 1.00% | 4,863,007 |
| Oct 13, 2025 | 95.70 | 96.41 | 95.06 | 95.58 | 94.88 | 0.14% | 4,619,902 |
| Oct 10, 2025 | 96.68 | 97.05 | 95.30 | 95.45 | 94.75 | -1.09% | 6,829,767 |
| Oct 9, 2025 | 98.19 | 98.24 | 95.96 | 96.50 | 95.80 | -1.40% | 6,207,278 |
| Oct 8, 2025 | 98.57 | 98.68 | 96.77 | 97.87 | 97.16 | -0.47% | 7,470,103 |
| Oct 7, 2025 | 98.33 | 99.37 | 97.90 | 98.33 | 97.61 | -0.10% | 5,894,117 |
| Oct 6, 2025 | 97.64 | 98.66 | 97.63 | 98.43 | 97.71 | 0.75% | 8,134,730 |