Medtronic plc (MDT)
NYSE: MDT · Real-Time Price · USD
80.98
+1.18 (1.48%)
At close: Jun 26, 2026, 4:00 PM EDT
81.06
+0.08 (0.10%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 79.84 | 81.87 | 79.71 | 80.98 | 80.98 | 1.48% | 11,241,144 |
| Jun 25, 2026 | 80.17 | 82.48 | 80.17 | 80.52 | 79.80 | 0.49% | 8,949,814 |
| Jun 24, 2026 | 80.12 | 82.09 | 80.07 | 80.13 | 79.41 | -0.62% | 8,817,761 |
| Jun 23, 2026 | 79.75 | 80.75 | 79.58 | 80.63 | 79.91 | 1.72% | 8,482,604 |
| Jun 22, 2026 | 79.17 | 79.87 | 78.30 | 79.27 | 78.56 | -0.09% | 10,018,918 |
| Jun 18, 2026 | 78.59 | 79.51 | 78.45 | 79.34 | 78.63 | 1.54% | 22,656,856 |
| Jun 17, 2026 | 81.00 | 81.75 | 77.62 | 78.14 | 77.44 | -3.91% | 11,874,713 |
| Jun 16, 2026 | 81.30 | 81.63 | 80.60 | 81.32 | 80.59 | 1.17% | 8,459,428 |
| Jun 15, 2026 | 80.25 | 80.79 | 79.98 | 80.38 | 79.66 | 0.22% | 6,492,246 |
| Jun 12, 2026 | 80.58 | 80.74 | 79.26 | 80.20 | 79.48 | -0.16% | 7,692,356 |
| Jun 11, 2026 | 80.09 | 80.92 | 79.80 | 80.33 | 79.61 | 0.10% | 8,411,606 |
| Jun 10, 2026 | 82.21 | 82.25 | 80.16 | 80.25 | 79.53 | -2.11% | 7,004,383 |
| Jun 9, 2026 | 80.76 | 82.34 | 80.60 | 81.98 | 81.25 | 1.60% | 9,825,490 |
| Jun 8, 2026 | 80.99 | 81.06 | 79.96 | 80.69 | 79.97 | -1.20% | 10,254,472 |
| Jun 5, 2026 | 82.10 | 82.68 | 81.11 | 81.67 | 80.94 | -0.32% | 15,286,759 |
| Jun 4, 2026 | 80.00 | 82.83 | 79.87 | 81.93 | 81.20 | 5.11% | 19,849,637 |
| Jun 3, 2026 | 77.12 | 78.36 | 76.27 | 77.95 | 77.25 | 5.69% | 20,289,729 |
| Jun 2, 2026 | 73.81 | 74.48 | 73.31 | 73.75 | 73.09 | -0.31% | 14,441,699 |
| Jun 1, 2026 | 74.00 | 75.03 | 73.77 | 73.98 | 73.32 | 0.23% | 14,209,849 |
| May 29, 2026 | 75.85 | 75.85 | 73.67 | 73.81 | 73.15 | -2.33% | 22,243,503 |
| May 28, 2026 | 75.55 | 76.26 | 75.30 | 75.57 | 74.89 | -0.54% | 13,098,873 |
| May 27, 2026 | 77.68 | 78.22 | 75.84 | 75.98 | 75.30 | -2.09% | 10,474,883 |
| May 26, 2026 | 78.55 | 78.55 | 77.47 | 77.60 | 76.91 | -1.27% | 6,704,214 |
| May 22, 2026 | 78.40 | 79.25 | 78.21 | 78.60 | 77.90 | 0.58% | 7,051,744 |
| May 21, 2026 | 77.49 | 78.17 | 76.98 | 78.15 | 77.45 | - | 9,226,489 |
| May 20, 2026 | 78.17 | 78.60 | 77.35 | 78.15 | 77.45 | -0.55% | 9,665,664 |
| May 19, 2026 | 77.35 | 78.99 | 76.74 | 78.58 | 77.88 | 1.63% | 11,931,681 |
| May 18, 2026 | 76.30 | 77.55 | 76.03 | 77.32 | 76.63 | 1.54% | 10,973,288 |
| May 15, 2026 | 77.00 | 77.38 | 75.85 | 76.15 | 75.47 | -1.07% | 9,127,303 |
| May 14, 2026 | 76.36 | 77.10 | 75.94 | 76.97 | 76.28 | 1.00% | 7,444,027 |
| May 13, 2026 | 75.93 | 76.48 | 75.40 | 76.21 | 75.53 | -0.79% | 10,975,166 |
| May 12, 2026 | 74.97 | 77.13 | 74.60 | 76.82 | 76.13 | 3.06% | 10,255,151 |
| May 11, 2026 | 76.25 | 76.50 | 74.40 | 74.54 | 73.87 | -2.11% | 10,495,717 |
| May 8, 2026 | 78.34 | 78.34 | 75.91 | 76.15 | 75.47 | -2.32% | 10,199,475 |
| May 7, 2026 | 77.99 | 79.12 | 77.64 | 77.96 | 77.26 | 0.46% | 10,008,263 |
| May 6, 2026 | 78.18 | 78.46 | 77.16 | 77.60 | 76.91 | -0.24% | 11,477,417 |
| May 5, 2026 | 78.50 | 78.55 | 77.39 | 77.79 | 77.09 | -0.65% | 9,327,189 |
| May 4, 2026 | 79.47 | 79.60 | 78.29 | 78.30 | 77.60 | -2.13% | 11,134,052 |
| May 1, 2026 | 80.95 | 81.17 | 79.97 | 80.00 | 79.28 | -1.20% | 8,268,505 |
| Apr 30, 2026 | 79.50 | 81.11 | 78.98 | 80.97 | 80.25 | 2.02% | 15,781,683 |
| Apr 29, 2026 | 81.44 | 81.45 | 78.91 | 79.37 | 78.66 | -3.09% | 10,814,128 |
| Apr 28, 2026 | 83.73 | 84.00 | 81.25 | 81.90 | 81.17 | -1.23% | 9,889,167 |
| Apr 27, 2026 | 83.12 | 84.05 | 82.86 | 82.92 | 82.18 | -0.48% | 6,635,219 |
| Apr 24, 2026 | 83.51 | 83.77 | 82.78 | 83.32 | 82.57 | -0.56% | 6,570,203 |
| Apr 23, 2026 | 83.85 | 84.25 | 82.87 | 83.79 | 83.04 | 0.68% | 7,864,775 |
| Apr 22, 2026 | 82.90 | 84.27 | 82.66 | 83.22 | 82.48 | 1.49% | 10,669,067 |
| Apr 21, 2026 | 85.25 | 85.35 | 81.96 | 82.00 | 81.27 | -3.53% | 10,786,358 |
| Apr 20, 2026 | 85.99 | 87.05 | 84.99 | 85.00 | 84.24 | -1.38% | 8,500,582 |
| Apr 17, 2026 | 85.72 | 87.05 | 85.55 | 86.19 | 85.42 | 0.63% | 10,461,061 |
| Apr 16, 2026 | 86.82 | 87.58 | 85.51 | 85.65 | 84.88 | -1.66% | 8,816,850 |
| Apr 15, 2026 | 87.86 | 87.91 | 86.45 | 87.10 | 86.32 | -1.16% | 8,543,161 |
| Apr 14, 2026 | 88.00 | 88.67 | 87.43 | 88.12 | 87.33 | 0.14% | 5,640,336 |
| Apr 13, 2026 | 87.00 | 88.16 | 86.41 | 88.00 | 87.21 | 0.91% | 8,277,152 |
| Apr 10, 2026 | 88.35 | 88.35 | 87.07 | 87.21 | 86.43 | -0.80% | 8,279,818 |
| Apr 9, 2026 | 87.91 | 88.55 | 87.30 | 87.91 | 87.12 | -0.83% | 7,896,838 |
| Apr 8, 2026 | 87.87 | 88.84 | 86.91 | 88.65 | 87.86 | 2.58% | 12,720,898 |
| Apr 7, 2026 | 85.99 | 86.97 | 85.31 | 86.42 | 85.65 | 0.16% | 6,995,410 |
| Apr 6, 2026 | 86.43 | 87.30 | 86.07 | 86.28 | 85.51 | -0.40% | 4,532,309 |
| Apr 2, 2026 | 85.86 | 86.97 | 85.21 | 86.63 | 85.86 | 0.66% | 4,687,667 |
| Apr 1, 2026 | 86.58 | 86.96 | 85.40 | 86.06 | 85.29 | -0.68% | 7,408,644 |
| Mar 31, 2026 | 86.72 | 86.78 | 84.92 | 86.65 | 85.88 | 1.06% | 7,342,182 |
| Mar 30, 2026 | 87.45 | 87.53 | 85.65 | 85.74 | 84.97 | -1.61% | 8,716,183 |
| Mar 27, 2026 | 87.32 | 87.53 | 86.35 | 87.14 | 86.36 | 0.21% | 10,312,350 |
| Mar 26, 2026 | 87.30 | 89.18 | 87.30 | 87.67 | 86.18 | -0.25% | 10,770,061 |
| Mar 25, 2026 | 86.90 | 88.07 | 86.34 | 87.89 | 86.40 | 1.51% | 9,380,121 |
| Mar 24, 2026 | 86.49 | 87.30 | 86.16 | 86.58 | 85.11 | -0.68% | 6,696,405 |
| Mar 23, 2026 | 87.24 | 87.68 | 86.36 | 87.17 | 85.69 | 1.17% | 6,903,337 |
| Mar 20, 2026 | 86.83 | 87.28 | 85.78 | 86.16 | 84.70 | -0.82% | 11,113,868 |
| Mar 19, 2026 | 87.25 | 87.72 | 86.51 | 86.87 | 85.40 | -0.39% | 5,755,710 |
| Mar 18, 2026 | 88.05 | 88.73 | 87.06 | 87.21 | 85.73 | -1.39% | 7,081,775 |
| Mar 17, 2026 | 88.46 | 89.37 | 88.16 | 88.44 | 86.94 | 0.23% | 6,283,027 |
| Mar 16, 2026 | 87.41 | 88.75 | 87.25 | 88.24 | 86.74 | 1.26% | 8,110,063 |
| Mar 13, 2026 | 87.66 | 88.56 | 86.72 | 87.14 | 85.66 | -0.27% | 7,923,383 |
| Mar 12, 2026 | 89.38 | 90.17 | 87.31 | 87.38 | 85.90 | -1.79% | 11,034,135 |
| Mar 11, 2026 | 90.00 | 90.35 | 87.99 | 88.97 | 87.46 | -1.02% | 7,974,055 |
| Mar 10, 2026 | 91.21 | 91.41 | 89.15 | 89.89 | 88.36 | -1.59% | 8,834,439 |
| Mar 9, 2026 | 90.00 | 91.54 | 89.01 | 91.34 | 89.79 | 0.48% | 11,112,358 |
| Mar 6, 2026 | 92.49 | 92.67 | 90.17 | 90.90 | 89.36 | -2.27% | 10,787,213 |
| Mar 5, 2026 | 94.75 | 94.90 | 92.32 | 93.01 | 91.43 | -2.71% | 8,368,744 |
| Mar 4, 2026 | 96.68 | 96.90 | 95.42 | 95.60 | 93.98 | -1.15% | 7,236,087 |
| Mar 3, 2026 | 97.27 | 97.73 | 95.99 | 96.71 | 95.07 | -1.42% | 6,728,039 |
| Mar 2, 2026 | 97.11 | 98.77 | 96.71 | 98.10 | 96.44 | 0.45% | 6,393,946 |
| Feb 27, 2026 | 96.69 | 98.06 | 96.30 | 97.66 | 96.00 | 0.65% | 8,290,547 |
| Feb 26, 2026 | 97.10 | 97.60 | 95.99 | 97.03 | 95.38 | 0.39% | 7,910,880 |
| Feb 25, 2026 | 96.32 | 97.39 | 95.90 | 96.65 | 95.01 | -0.10% | 6,830,917 |
| Feb 24, 2026 | 98.54 | 98.73 | 96.57 | 96.75 | 95.11 | -1.89% | 7,614,107 |
| Feb 23, 2026 | 96.65 | 98.98 | 96.54 | 98.61 | 96.94 | 1.81% | 5,960,120 |
| Feb 20, 2026 | 97.18 | 97.87 | 96.47 | 96.86 | 95.22 | -0.74% | 7,188,694 |
| Feb 19, 2026 | 98.36 | 98.72 | 96.88 | 97.58 | 95.92 | -0.92% | 9,888,427 |
| Feb 18, 2026 | 96.00 | 98.55 | 95.95 | 98.49 | 96.82 | 2.16% | 10,367,992 |
| Feb 17, 2026 | 95.88 | 98.12 | 95.50 | 96.41 | 94.77 | -3.10% | 17,374,819 |
| Feb 13, 2026 | 100.92 | 102.51 | 99.12 | 99.49 | 97.80 | -1.38% | 10,354,801 |
| Feb 12, 2026 | 101.13 | 102.05 | 100.56 | 100.88 | 99.17 | -0.20% | 9,379,147 |
| Feb 11, 2026 | 101.22 | 101.22 | 98.62 | 101.08 | 99.36 | -0.34% | 10,405,989 |
| Feb 10, 2026 | 101.60 | 103.11 | 100.88 | 101.42 | 99.70 | -0.23% | 9,032,288 |
| Feb 9, 2026 | 103.59 | 103.63 | 101.43 | 101.65 | 99.93 | -1.21% | 8,888,848 |
| Feb 6, 2026 | 102.99 | 103.75 | 101.89 | 102.90 | 101.15 | -0.05% | 6,618,197 |
| Feb 5, 2026 | 101.92 | 104.50 | 101.92 | 102.95 | 101.20 | 1.09% | 9,834,986 |
| Feb 4, 2026 | 103.32 | 105.50 | 101.19 | 101.84 | 100.11 | -1.30% | 12,572,091 |
| Feb 3, 2026 | 102.71 | 105.03 | 102.56 | 103.18 | 101.43 | 0.46% | 10,725,641 |