Medtronic (MDT)

93.03Last Price

-1.27 (-1.35%)Change

Medtronic is a global leader in medical technology, focused on developing and providing innovative therapeutic solutions to improve the lives of patients

The company specializes in a wide range of medical devices and therapies, addressing conditions in areas such as diabetes care, cardiovascular health, surgical innovations, and neurological disorders. Medtronic is committed to advancing healthcare through cutting-edge research, collaboration with healthcare providers, and a strong emphasis on patient-centered care, aiming to enhance the quality of life for millions around the world.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	94.75	95.57	92.95	93.03	7,639,514	93.03
3/03/2025	92.67	94.93	92.30	94.30	9,306,097	94.30
2/28/2025	91.55	92.40	90.30	92.02	7,685,334	92.02
2/27/2025	90.30	91.28	90.10	90.74	4,735,097	90.74
2/26/2025	90.46	91.19	90.00	90.58	5,107,965	90.58
2/25/2025	90.36	90.85	89.22	90.48	6,290,253	90.48
2/24/2025	89.54	91.07	89.12	90.17	7,157,736	90.17
2/21/2025	87.64	91.15	87.58	89.94	11,763,005	89.94
2/20/2025	86.77	88.27	86.35	87.94	5,803,539	87.94
2/19/2025	86.00	87.17	85.69	87.00	9,044,976	87.00
2/18/2025	87.96	88.44	85.06	86.07	14,514,877	86.07
2/14/2025	92.42	93.05	91.86	92.81	10,855,452	92.81
2/13/2025	91.27	92.47	90.87	92.20	5,990,567	92.20
2/12/2025	90.60	91.64	89.91	91.35	7,053,226	91.35
2/11/2025	90.84	91.47	90.50	91.20	6,534,811	91.20
2/10/2025	90.29	90.94	90.01	90.84	5,029,918	90.84
2/07/2025	91.12	91.17	89.55	90.01	6,349,614	90.01
2/06/2025	91.26	91.94	90.76	90.82	4,509,432	90.82
2/05/2025	91.27	92.07	90.67	91.69	5,181,144	91.69
2/04/2025	89.86	91.11	89.70	90.97	5,193,833	90.97
2/03/2025	90.27	91.21	89.25	90.53	5,799,188	90.53
1/31/2025	91.72	92.10	90.65	90.82	7,216,808	90.82
1/30/2025	91.72	92.81	91.46	91.99	5,101,671	91.99
1/29/2025	92.53	92.98	91.36	91.41	5,514,259	91.41
1/28/2025	92.46	93.08	91.67	91.98	7,961,065	91.98
1/27/2025	90.66	92.48	90.35	92.46	9,163,133	92.46
1/24/2025	89.11	90.30	88.82	90.19	7,349,546	90.19
1/23/2025	87.87	89.33	87.80	89.25	5,693,340	89.25
1/22/2025	88.24	88.46	87.42	87.84	5,222,272	87.84
1/21/2025	88.45	88.70	87.77	88.38	8,375,794	88.38
1/17/2025	87.25	88.63	87.05	88.08	9,578,914	88.08
1/16/2025	85.43	87.22	85.03	87.16	7,265,929	87.16
1/15/2025	83.92	85.89	83.92	85.40	12,260,342	85.40
1/14/2025	83.39	85.31	83.11	85.25	13,398,958	85.25
1/13/2025	80.91	82.12	80.01	81.79	6,477,552	81.79
1/10/2025	82.00	82.49	80.51	80.66	7,068,315	80.66
1/08/2025	80.41	83.22	80.35	82.68	11,154,607	82.68
1/07/2025	80.37	81.07	79.74	79.87	7,363,162	79.87
1/06/2025	80.52	81.14	79.66	79.84	7,886,260	79.84
1/03/2025	80.50	81.00	79.98	80.95	5,394,981	80.95
1/02/2025	80.37	80.67	79.86	80.22	5,624,835	80.22
12/31/2024	79.61	0.00	79.88	79.88	0	79.88
12/30/2024	80.20	80.37	79.29	79.61	5,136,214	79.61
12/27/2024	80.54	81.27	80.45	80.74	3,880,785	80.74
12/26/2024	81.31	81.77	81.22	81.60	3,319,471	80.90
12/24/2024	81.30	81.78	81.09	81.54	2,465,931	80.84
12/23/2024	80.69	81.60	80.42	81.40	7,421,367	80.70
12/20/2024	79.87	81.27	79.80	81.03	10,707,322	80.33
12/19/2024	79.79	80.59	79.52	80.00	4,752,203	79.31
12/18/2024	81.37	81.66	80.00	80.03	7,047,372	79.34
12/17/2024	80.96	82.29	80.69	81.37	8,013,211	80.67
12/16/2024	82.00	82.51	81.12	81.35	6,700,349	80.65
12/13/2024	82.84	82.94	81.88	82.48	4,301,568	81.77
12/12/2024	82.91	83.25	82.53	82.73	5,482,504	82.02
12/11/2024	83.40	83.97	82.89	82.92	6,123,768	82.21
12/10/2024	84.00	84.10	82.88	83.58	5,095,396	82.86
12/09/2024	84.13	84.41	83.66	83.96	5,015,016	83.24
12/06/2024	84.00	84.55	83.57	84.01	4,310,063	83.29
12/05/2024	84.57	85.33	84.00	84.14	6,967,248	83.42