MDT - Medtronic plc
91.69
0.040 0.044%
Share volume: 78,042
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Surgical and Medical Instrument Manufacturing :
-0.15%
PREVIOUS CLOSE
CHG
CHG%
$91.65
0.04
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $89.86 | $89.86 | $91.11 | $91.11 | $89.70 | $89.70 | $90.97 | $90.97 | 5,173,374 | $5,173,374.00 |
| 02/03/2025 | $90.27 | $90.27 | $91.21 | $91.21 | $89.25 | $89.25 | $90.53 | $90.53 | 5,800,340 | $5,800,340.00 |
| 01/31/2025 | $91.72 | $91.72 | $92.10 | $92.10 | $90.65 | $90.65 | $90.82 | $90.82 | 7,216,805 | $7,216,805.00 |
| 01/30/2025 | $91.72 | $91.72 | $92.82 | $92.82 | $91.46 | $91.46 | $91.99 | $91.99 | 5,101,862 | $5,101,862.00 |
| 01/29/2025 | $92.53 | $92.53 | $92.98 | $92.98 | $91.36 | $91.36 | $91.41 | $91.41 | 5,514,659 | $5,514,659.00 |
| 01/28/2025 | $92.46 | $92.46 | $93.08 | $93.08 | $91.67 | $91.67 | $91.98 | $91.98 | 7,961,373 | $7,961,373.00 |
| 01/27/2025 | $90.66 | $90.66 | $92.48 | $92.48 | $90.35 | $90.35 | $92.46 | $92.46 | 9,164,274 | $9,164,274.00 |
| 01/24/2025 | $89.11 | $89.11 | $90.30 | $90.30 | $88.82 | $88.82 | $90.19 | $90.19 | 7,349,517 | $7,349,517.00 |
| 01/23/2025 | $87.87 | $87.87 | $89.33 | $89.33 | $87.80 | $87.80 | $89.25 | $89.25 | 5,694,287 | $5,694,287.00 |
| 01/22/2025 | $88.24 | $88.24 | $88.46 | $88.46 | $87.42 | $87.42 | $87.84 | $87.84 | 5,222,894 | $5,222,894.00 |