Medtronic plc (MDT)
NYSE: MDT · Real-Time Price · USD
81.90
-1.02 (-1.23%)
At close: Apr 28, 2026, 4:00 PM EDT
81.66
-0.24 (-0.29%)
Pre-market: Apr 29, 2026, 7:25 AM EDT
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.73 | 84.00 | 81.25 | 81.90 | 81.90 | -1.23% | 8,193,674 |
| Apr 27, 2026 | 83.12 | 84.05 | 82.86 | 82.92 | 82.92 | -0.48% | 6,634,063 |
| Apr 24, 2026 | 83.51 | 83.77 | 82.78 | 83.32 | 83.32 | -0.56% | 6,435,943 |
| Apr 23, 2026 | 83.85 | 84.25 | 82.87 | 83.79 | 83.79 | 0.68% | 7,720,804 |
| Apr 22, 2026 | 82.90 | 84.27 | 82.66 | 83.22 | 83.22 | 1.49% | 10,376,890 |
| Apr 21, 2026 | 85.25 | 85.35 | 81.96 | 82.00 | 82.00 | -3.53% | 10,633,981 |
| Apr 20, 2026 | 85.99 | 87.05 | 84.99 | 85.00 | 85.00 | -1.38% | 8,426,017 |
| Apr 17, 2026 | 85.72 | 87.05 | 85.55 | 86.19 | 86.19 | 0.63% | 10,404,066 |
| Apr 16, 2026 | 86.82 | 87.58 | 85.51 | 85.65 | 85.65 | -1.66% | 8,805,821 |
| Apr 15, 2026 | 87.86 | 87.91 | 86.45 | 87.10 | 87.10 | -1.16% | 8,298,035 |
| Apr 14, 2026 | 88.00 | 88.67 | 87.43 | 88.12 | 88.12 | 0.14% | 5,612,514 |
| Apr 13, 2026 | 87.00 | 88.16 | 86.41 | 88.00 | 88.00 | 0.91% | 8,141,120 |
| Apr 10, 2026 | 88.35 | 88.35 | 87.07 | 87.21 | 87.21 | -0.80% | 8,128,764 |
| Apr 9, 2026 | 87.91 | 88.55 | 87.30 | 87.91 | 87.91 | -0.83% | 7,742,913 |
| Apr 8, 2026 | 87.87 | 88.84 | 86.91 | 88.65 | 88.65 | 2.58% | 12,283,064 |
| Apr 7, 2026 | 85.99 | 86.97 | 85.31 | 86.42 | 86.42 | 0.16% | 6,544,721 |
| Apr 6, 2026 | 86.43 | 87.30 | 86.07 | 86.28 | 86.28 | -0.40% | 4,257,533 |
| Apr 2, 2026 | 85.86 | 86.97 | 85.21 | 86.63 | 86.63 | 0.66% | 4,398,655 |
| Apr 1, 2026 | 86.58 | 86.96 | 85.40 | 86.06 | 86.06 | -0.68% | 7,407,671 |
| Mar 31, 2026 | 86.72 | 86.78 | 84.92 | 86.65 | 86.65 | 1.06% | 6,933,471 |
| Mar 30, 2026 | 87.45 | 87.53 | 85.65 | 85.74 | 85.74 | -1.61% | 8,216,958 |
| Mar 27, 2026 | 87.32 | 87.53 | 86.35 | 87.14 | 87.14 | -0.60% | 10,019,960 |
| Mar 26, 2026 | 87.30 | 89.18 | 87.30 | 87.67 | 86.96 | -0.25% | 10,767,272 |
| Mar 25, 2026 | 86.90 | 88.07 | 86.34 | 87.89 | 87.18 | 1.51% | 9,380,121 |
| Mar 24, 2026 | 86.49 | 87.30 | 86.16 | 86.58 | 85.88 | -0.68% | 6,696,405 |
| Mar 23, 2026 | 87.24 | 87.68 | 86.36 | 87.17 | 86.46 | 1.17% | 6,903,337 |
| Mar 20, 2026 | 86.83 | 87.28 | 85.78 | 86.16 | 85.46 | -0.82% | 11,113,868 |
| Mar 19, 2026 | 87.25 | 87.72 | 86.51 | 86.87 | 86.17 | -0.39% | 5,755,710 |
| Mar 18, 2026 | 88.05 | 88.73 | 87.06 | 87.21 | 86.50 | -1.39% | 7,081,775 |
| Mar 17, 2026 | 88.46 | 89.37 | 88.16 | 88.44 | 87.72 | 0.23% | 6,283,027 |
| Mar 16, 2026 | 87.41 | 88.75 | 87.25 | 88.24 | 87.53 | 1.26% | 8,110,063 |
| Mar 13, 2026 | 87.66 | 88.56 | 86.72 | 87.14 | 86.43 | -0.27% | 7,923,383 |
| Mar 12, 2026 | 89.38 | 90.17 | 87.31 | 87.38 | 86.67 | -1.79% | 11,034,135 |
| Mar 11, 2026 | 90.00 | 90.35 | 87.99 | 88.97 | 88.25 | -1.02% | 7,974,055 |
| Mar 10, 2026 | 91.21 | 91.41 | 89.15 | 89.89 | 89.16 | -1.59% | 8,834,439 |
| Mar 9, 2026 | 90.00 | 91.54 | 89.01 | 91.34 | 90.60 | 0.48% | 11,112,358 |
| Mar 6, 2026 | 92.49 | 92.67 | 90.17 | 90.90 | 90.16 | -2.27% | 10,787,213 |
| Mar 5, 2026 | 94.75 | 94.90 | 92.32 | 93.01 | 92.26 | -2.71% | 8,368,744 |
| Mar 4, 2026 | 96.68 | 96.90 | 95.42 | 95.60 | 94.83 | -1.15% | 7,236,087 |
| Mar 3, 2026 | 97.27 | 97.73 | 95.99 | 96.71 | 95.93 | -1.42% | 6,728,039 |
| Mar 2, 2026 | 97.11 | 98.77 | 96.71 | 98.10 | 97.31 | 0.45% | 6,393,946 |
| Feb 27, 2026 | 96.69 | 98.06 | 96.30 | 97.66 | 96.87 | 0.65% | 8,290,547 |
| Feb 26, 2026 | 97.10 | 97.60 | 95.99 | 97.03 | 96.24 | 0.39% | 7,910,880 |
| Feb 25, 2026 | 96.32 | 97.39 | 95.90 | 96.65 | 95.87 | -0.10% | 6,830,917 |
| Feb 24, 2026 | 98.54 | 98.73 | 96.57 | 96.75 | 95.97 | -1.89% | 7,614,107 |
| Feb 23, 2026 | 96.65 | 98.98 | 96.54 | 98.61 | 97.81 | 1.81% | 5,960,120 |
| Feb 20, 2026 | 97.18 | 97.87 | 96.47 | 96.86 | 96.08 | -0.74% | 7,188,694 |
| Feb 19, 2026 | 98.36 | 98.72 | 96.88 | 97.58 | 96.79 | -0.92% | 9,888,427 |
| Feb 18, 2026 | 96.00 | 98.55 | 95.95 | 98.49 | 97.69 | 2.16% | 10,367,992 |
| Feb 17, 2026 | 95.88 | 98.12 | 95.50 | 96.41 | 95.63 | -3.10% | 17,374,819 |
| Feb 13, 2026 | 100.92 | 102.51 | 99.12 | 99.49 | 98.68 | -1.38% | 10,354,801 |
| Feb 12, 2026 | 101.13 | 102.05 | 100.56 | 100.88 | 100.06 | -0.20% | 9,379,147 |
| Feb 11, 2026 | 101.22 | 101.22 | 98.62 | 101.08 | 100.26 | -0.34% | 10,405,989 |
| Feb 10, 2026 | 101.60 | 103.11 | 100.88 | 101.42 | 100.60 | -0.23% | 9,032,288 |
| Feb 9, 2026 | 103.59 | 103.63 | 101.43 | 101.65 | 100.83 | -1.21% | 8,888,848 |
| Feb 6, 2026 | 102.99 | 103.75 | 101.89 | 102.90 | 102.07 | -0.05% | 6,618,197 |
| Feb 5, 2026 | 101.92 | 104.50 | 101.92 | 102.95 | 102.12 | 1.09% | 9,834,986 |
| Feb 4, 2026 | 103.32 | 105.50 | 101.19 | 101.84 | 101.02 | -1.30% | 12,572,091 |
| Feb 3, 2026 | 102.71 | 105.03 | 102.56 | 103.18 | 102.34 | 0.46% | 10,725,641 |
| Feb 2, 2026 | 102.85 | 103.32 | 102.11 | 102.71 | 101.88 | -0.24% | 7,284,239 |
| Jan 30, 2026 | 101.66 | 103.02 | 101.28 | 102.96 | 102.13 | 1.94% | 8,579,907 |
| Jan 29, 2026 | 101.14 | 101.59 | 99.69 | 101.00 | 100.18 | 0.21% | 10,125,993 |
| Jan 28, 2026 | 100.46 | 101.25 | 100.26 | 100.79 | 99.97 | 0.10% | 6,643,248 |
| Jan 27, 2026 | 100.23 | 102.03 | 99.68 | 100.69 | 99.87 | 0.02% | 7,132,022 |
| Jan 26, 2026 | 100.95 | 102.10 | 100.58 | 100.67 | 99.85 | -0.21% | 8,402,344 |
| Jan 23, 2026 | 101.01 | 101.72 | 100.23 | 100.88 | 100.06 | -0.45% | 8,482,439 |
| Jan 22, 2026 | 100.42 | 102.08 | 100.12 | 101.34 | 100.52 | 1.05% | 9,978,749 |
| Jan 21, 2026 | 99.29 | 101.03 | 98.74 | 100.29 | 99.48 | 1.71% | 11,295,110 |
| Jan 20, 2026 | 96.26 | 98.67 | 95.69 | 98.60 | 97.80 | 1.90% | 10,113,607 |
| Jan 16, 2026 | 98.68 | 98.95 | 96.67 | 96.76 | 95.98 | -2.26% | 9,035,618 |
| Jan 15, 2026 | 98.38 | 99.46 | 97.64 | 99.00 | 98.20 | 0.26% | 6,703,773 |
| Jan 14, 2026 | 96.33 | 98.77 | 95.83 | 98.74 | 97.94 | 2.41% | 9,909,283 |
| Jan 13, 2026 | 97.32 | 97.32 | 95.93 | 96.42 | 95.64 | -0.55% | 5,823,362 |
| Jan 12, 2026 | 97.87 | 98.00 | 95.87 | 96.95 | 96.16 | -0.59% | 7,837,007 |
| Jan 9, 2026 | 98.95 | 99.20 | 97.10 | 97.53 | 96.74 | -1.18% | 5,982,810 |
| Jan 8, 2026 | 99.62 | 100.40 | 98.67 | 98.69 | 97.89 | -1.08% | 5,386,152 |
| Jan 7, 2026 | 100.68 | 101.32 | 99.37 | 99.77 | 98.96 | -0.54% | 7,117,928 |
| Jan 6, 2026 | 98.06 | 100.54 | 97.71 | 100.31 | 99.50 | 3.03% | 7,107,604 |
| Jan 5, 2026 | 95.63 | 97.56 | 95.17 | 97.36 | 96.57 | 1.36% | 6,597,746 |
| Jan 2, 2026 | 96.04 | 96.44 | 95.29 | 96.05 | 95.27 | -0.01% | 6,221,960 |
| Dec 31, 2025 | 96.55 | 96.99 | 95.94 | 96.06 | 95.28 | -0.62% | 4,731,633 |
| Dec 30, 2025 | 96.32 | 96.88 | 96.08 | 96.66 | 95.88 | 0.53% | 3,741,169 |
| Dec 29, 2025 | 96.74 | 96.91 | 95.96 | 96.15 | 95.37 | -0.38% | 4,790,828 |
| Dec 26, 2025 | 96.71 | 96.75 | 96.01 | 96.52 | 95.74 | -0.77% | 4,340,534 |
| Dec 24, 2025 | 97.41 | 97.60 | 97.00 | 97.27 | 95.78 | -0.21% | 1,978,993 |
| Dec 23, 2025 | 97.51 | 97.89 | 97.27 | 97.47 | 95.97 | -0.25% | 3,579,805 |
| Dec 22, 2025 | 98.40 | 98.48 | 96.89 | 97.71 | 96.21 | -0.93% | 6,546,910 |
| Dec 19, 2025 | 98.54 | 99.24 | 98.22 | 98.63 | 97.12 | 0.15% | 12,760,078 |
| Dec 18, 2025 | 98.69 | 99.26 | 98.09 | 98.48 | 96.97 | 0.18% | 6,306,005 |
| Dec 17, 2025 | 97.81 | 98.59 | 97.76 | 98.30 | 96.79 | 0.59% | 5,574,541 |
| Dec 16, 2025 | 98.55 | 98.62 | 97.17 | 97.72 | 96.22 | -0.86% | 5,639,065 |
| Dec 15, 2025 | 99.90 | 100.67 | 98.35 | 98.57 | 97.06 | -1.30% | 9,569,280 |
| Dec 12, 2025 | 99.85 | 100.11 | 99.00 | 99.87 | 98.34 | 0.12% | 6,546,521 |
| Dec 11, 2025 | 101.39 | 101.39 | 99.62 | 99.75 | 98.22 | -1.01% | 8,339,069 |
| Dec 10, 2025 | 99.50 | 101.07 | 99.49 | 100.77 | 99.22 | 1.15% | 6,158,778 |
| Dec 9, 2025 | 101.43 | 102.00 | 99.58 | 99.62 | 98.09 | -1.62% | 4,666,268 |
| Dec 8, 2025 | 101.81 | 102.49 | 101.05 | 101.26 | 99.71 | -0.10% | 5,528,785 |
| Dec 5, 2025 | 102.11 | 102.46 | 101.31 | 101.36 | 99.81 | -0.62% | 5,158,121 |
| Dec 4, 2025 | 102.04 | 102.75 | 101.74 | 101.99 | 100.43 | 0.02% | 4,480,706 |
| Dec 3, 2025 | 102.54 | 102.91 | 101.58 | 101.97 | 100.41 | -0.06% | 4,167,811 |