Medtronic plc
91.89USD
-0.5000 (-0.54%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 92.39 | 8,194,700 |
| Fr 09/04/26 | 94.17 | 9,012,900 |
| Th 09/03/26 | 93.10 | 7,411,300 |
| We 09/02/26 | 92.18 | 9,159,400 |
| Tu 09/01/26 | 92.04 | 18,719,015 |
| Mo 08/31/26 | 90.65 | 9,694,246 |
| Fr 08/28/26 | 91.23 | 6,464,713 |
| Th 08/27/26 | 89.97 | 7,769,175 |
| We 08/26/26 | 92.02 | 5,984,233 |
| Tu 08/25/26 | 91.14 | 6,797,703 |
| Mo 08/24/26 | 92.90 | 5,975,633 |
| Fr 08/21/26 | 93.35 | 7,494,500 |
| Th 08/20/26 | 92.30 | 6,348,800 |
| We 08/19/26 | 94.13 | 5,636,500 |
| Tu 08/18/26 | 92.09 | 6,789,900 |
| Mo 08/17/26 | 90.60 | 7,830,300 |
| Fr 08/14/26 | 91.27 | 8,245,200 |
| Th 08/13/26 | 90.58 | 6,475,800 |
| We 08/12/26 | 90.76 | 6,231,800 |
| Tu 08/11/26 | 90.68 | 8,392,200 |
| Mo 08/10/26 | 89.41 | 6,572,300 |
| Fr 08/07/26 | 87.16 | 5,056,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 85.92 | 4,976,000 |
| We 08/05/26 | 85.99 | 4,733,900 |
| Tu 08/04/26 | 86.20 | 6,361,100 |
| Mo 08/03/26 | 86.68 | 6,785,300 |
| Fr 07/31/26 | 85.39 | 9,605,300 |
| Th 07/30/26 | 85.71 | 7,375,800 |
| We 07/29/26 | 87.54 | 8,294,700 |
| Tu 07/28/26 | 86.88 | 14,504,600 |
| Mo 07/27/26 | 84.22 | 5,420,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 83.83 | 9,080,700 |
| Mo 07/06/26 | 83.06 | 10,711,100 |
| Th 07/02/26 | 83.19 | 9,722,200 |
| We 07/01/26 | 79.20 | 7,640,300 |
| Tu 06/30/26 | 78.23 | 9,876,700 |
| Mo 06/29/26 | 80.93 | 8,597,300 |
| Fr 06/26/26 | 80.98 | 12,400,900 |
| Th 06/25/26 | 80.52 | 9,053,500 |
| We 06/24/26 | 80.13 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 77.95 | 20,289,700 |
| Tu 06/02/26 | 73.75 | 14,441,700 |
| Mo 06/01/26 | 73.98 | 14,209,800 |
| Fr 05/29/26 | 73.81 | 22,243,500 |
| Th 05/28/26 | 75.57 | 13,097,900 |
| We 05/27/26 | 75.98 | 10,474,000 |
| Tu 05/26/26 | 77.60 | 6,703,900 |
| Fr 05/22/26 | 78.60 | 7,051,500 |
| Th 05/21/26 | 78.15 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 80.00 | 8,268,200 |
| Th 04/30/26 | 80.97 | 15,781,700 |
| We 04/29/26 | 79.37 | 10,814,100 |
| Tu 04/28/26 | 81.90 | 9,889,200 |
| Mo 04/27/26 | 82.92 | 6,635,000 |
| Fr 04/24/26 | 83.32 | 6,570,000 |
| Th 04/23/26 | 83.79 | 7,864,600 |
| We 04/22/26 | 83.22 | 10,668,800 |
| Tu 04/21/26 | 82.00 | 10,786,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 86.65 | 7,342,200 |
| Mo 03/30/26 | 85.74 | 8,716,200 |
| Fr 03/27/26 | 87.14 | 10,312,100 |
| Th 03/26/26 | 87.67 | 10,770,100 |
| We 03/25/26 | 87.89 | 9,380,100 |
| Tu 03/24/26 | 86.58 | 6,696,400 |
| Mo 03/23/26 | 87.17 | 6,903,300 |
| Fr 03/20/26 | 86.16 | 11,113,900 |
| Th 03/19/26 | 86.87 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 97.66 | 8,290,500 |
| Th 02/26/26 | 97.03 | 7,910,700 |
| We 02/25/26 | 96.65 | 6,830,600 |
| Tu 02/24/26 | 96.75 | 7,614,100 |
| Mo 02/23/26 | 98.61 | 5,959,900 |
| Fr 02/20/26 | 96.86 | 7,188,500 |
| Th 02/19/26 | 97.58 | 9,888,200 |
| We 02/18/26 | 98.49 | 10,367,800 |
| Tu 02/17/26 | 96.41 | 17,374,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 100.69 | 7,131,900 |
| Mo 01/26/26 | 100.67 | 8,402,000 |
| Fr 01/23/26 | 100.88 | 8,482,200 |
| Th 01/22/26 | 101.34 | 9,978,700 |
| We 01/21/26 | 100.29 | 11,294,700 |
| Tu 01/20/26 | 98.60 | 10,113,200 |
| Fr 01/16/26 | 96.76 | 9,035,600 |
| Th 01/15/26 | 99.00 | 6,703,700 |
| We 01/14/26 | 98.74 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 97.47 | 3,579,700 |
| Mo 12/22/25 | 97.71 | 6,546,800 |
| Fr 12/19/25 | 98.63 | 12,760,100 |
| Th 12/18/25 | 98.48 | 6,306,000 |
| We 12/17/25 | 98.30 | 5,574,300 |
| Tu 12/16/25 | 97.72 | 5,639,000 |
| Mo 12/15/25 | 98.57 | 9,569,100 |
| Fr 12/12/25 | 99.87 | 6,546,500 |
| Th 12/11/25 | 99.75 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 99.35 | 6,726,200 |
| We 11/19/25 | 100.34 | 12,429,800 |
| Tu 11/18/25 | 100.80 | 21,965,400 |
| Mo 11/17/25 | 96.28 | 11,087,600 |
| Fr 11/14/25 | 95.87 | 6,324,500 |
| Th 11/13/25 | 96.14 | 5,284,400 |
| We 11/12/25 | 95.81 | 6,322,000 |
| Tu 11/11/25 | 95.40 | 8,555,500 |
| Mo 11/10/25 | 92.66 | 5,375,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 95.83 | 4,405,000 |
| Mo 10/20/25 | 95.92 | 5,137,800 |
| Fr 10/17/25 | 95.78 | 6,136,000 |
| Th 10/16/25 | 95.04 | 4,802,600 |
| We 10/15/25 | 95.34 | 7,246,800 |
| Tu 10/14/25 | 96.54 | 4,862,700 |
| Mo 10/13/25 | 95.58 | 4,619,500 |
| Fr 10/10/25 | 95.45 | 6,829,800 |
| Th 10/09/25 | 96.50 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 95.08 | 15,677,000 |
| Th 09/18/25 | 95.59 | 9,364,500 |
| We 09/17/25 | 94.58 | 8,145,800 |
| Tu 09/16/25 | 94.19 | 7,722,300 |
| Mo 09/15/25 | 93.43 | 5,716,300 |
| Fr 09/12/25 | 94.03 | 7,334,200 |
| Th 09/11/25 | 94.25 | 6,957,800 |
| We 09/10/25 | 92.32 | 5,625,500 |
| Tu 09/09/25 | 94.07 | 7,038,300 |
| Fr 07/24/26 | 83.21 | 4,336,100 |
| Th 07/23/26 | 82.01 | 5,543,800 |
| We 07/22/26 | 81.89 | 4,667,000 |
| Tu 07/21/26 | 82.35 | 5,840,200 |
| Mo 07/20/26 | 83.29 | 7,232,500 |
| Fr 07/17/26 | 83.20 | 9,207,400 |
| Th 07/16/26 | 83.56 | 9,698,400 |
| We 07/15/26 | 80.47 | 8,785,200 |
| Tu 07/14/26 | 79.30 | 8,499,400 |
| Mo 07/13/26 | 83.57 | 4,885,200 |
| Fr 07/10/26 | 83.87 | 7,191,900 |
| Th 07/09/26 | 82.39 | 5,532,600 |
| We 07/08/26 | 82.01 | 5,746,800 |
| 8,817,800 |
| Tu 06/23/26 | 80.63 | 8,482,600 |
| Mo 06/22/26 | 79.27 | 10,018,900 |
| Th 06/18/26 | 79.34 | 22,656,900 |
| We 06/17/26 | 78.14 | 11,874,700 |
| Tu 06/16/26 | 81.32 | 8,459,400 |
| Mo 06/15/26 | 80.38 | 6,492,200 |
| Fr 06/12/26 | 80.20 | 7,692,400 |
| Th 06/11/26 | 80.33 | 8,411,600 |
| We 06/10/26 | 80.25 | 7,004,400 |
| Tu 06/09/26 | 81.98 | 9,825,500 |
| Mo 06/08/26 | 80.69 | 10,254,500 |
| Fr 06/05/26 | 81.67 | 15,286,800 |
| Th 06/04/26 | 81.93 | 19,849,600 |
| 9,226,500 |
| We 05/20/26 | 78.15 | 9,665,700 |
| Tu 05/19/26 | 78.58 | 11,931,700 |
| Mo 05/18/26 | 77.32 | 10,973,300 |
| Fr 05/15/26 | 76.15 | 9,127,300 |
| Th 05/14/26 | 76.97 | 7,444,000 |
| We 05/13/26 | 76.21 | 10,975,200 |
| Tu 05/12/26 | 76.82 | 10,255,200 |
| Mo 05/11/26 | 74.54 | 10,495,700 |
| Fr 05/08/26 | 76.15 | 10,199,500 |
| Th 05/07/26 | 77.96 | 10,008,300 |
| We 05/06/26 | 77.60 | 11,477,400 |
| Tu 05/05/26 | 77.79 | 9,327,200 |
| Mo 05/04/26 | 78.30 | 11,134,100 |
| Mo 04/20/26 | 85.00 | 8,500,600 |
| Fr 04/17/26 | 86.19 | 10,460,700 |
| Th 04/16/26 | 85.65 | 8,816,900 |
| We 04/15/26 | 87.10 | 8,543,000 |
| Tu 04/14/26 | 88.12 | 5,640,200 |
| Mo 04/13/26 | 88.00 | 8,276,900 |
| Fr 04/10/26 | 87.21 | 8,279,800 |
| Th 04/09/26 | 87.91 | 7,896,600 |
| We 04/08/26 | 88.65 | 12,720,600 |
| Tu 04/07/26 | 86.42 | 6,995,400 |
| Mo 04/06/26 | 86.28 | 4,532,300 |
| Th 04/02/26 | 86.63 | 4,687,400 |
| We 04/01/26 | 86.06 | 7,408,400 |
| 5,755,300 |
| We 03/18/26 | 87.21 | 7,081,800 |
| Tu 03/17/26 | 88.44 | 6,283,000 |
| Mo 03/16/26 | 88.24 | 8,109,900 |
| Fr 03/13/26 | 87.14 | 7,923,400 |
| Th 03/12/26 | 87.38 | 11,033,900 |
| We 03/11/26 | 88.97 | 7,971,900 |
| Tu 03/10/26 | 89.89 | 8,834,400 |
| Mo 03/09/26 | 91.34 | 11,112,400 |
| Fr 03/06/26 | 90.90 | 10,786,900 |
| Th 03/05/26 | 93.01 | 8,367,800 |
| We 03/04/26 | 95.60 | 7,235,800 |
| Tu 03/03/26 | 96.71 | 6,727,700 |
| Mo 03/02/26 | 98.10 | 6,393,800 |
| Fr 02/13/26 | 99.49 | 10,354,800 |
| Th 02/12/26 | 100.88 | 9,379,100 |
| We 02/11/26 | 101.08 | 10,406,000 |
| Tu 02/10/26 | 101.42 | 9,032,200 |
| Mo 02/09/26 | 101.65 | 8,888,500 |
| Fr 02/06/26 | 102.90 | 6,617,800 |
| Th 02/05/26 | 102.95 | 9,835,000 |
| We 02/04/26 | 101.84 | 12,572,000 |
| Tu 02/03/26 | 103.18 | 10,725,500 |
| Mo 02/02/26 | 102.71 | 7,284,100 |
| Fr 01/30/26 | 102.96 | 8,579,900 |
| Th 01/29/26 | 101.00 | 10,126,000 |
| We 01/28/26 | 100.79 | 6,643,000 |
| 9,909,300 |
| Tu 01/13/26 | 96.42 | 5,823,400 |
| Mo 01/12/26 | 96.95 | 7,837,000 |
| Fr 01/09/26 | 97.53 | 5,982,800 |
| Th 01/08/26 | 98.69 | 5,385,900 |
| We 01/07/26 | 99.77 | 7,117,900 |
| Tu 01/06/26 | 100.31 | 7,107,600 |
| Mo 01/05/26 | 97.36 | 6,597,700 |
| Fr 01/02/26 | 96.05 | 6,221,800 |
| We 12/31/25 | 96.06 | 4,731,500 |
| Tu 12/30/25 | 96.66 | 3,741,200 |
| Mo 12/29/25 | 96.15 | 4,790,600 |
| Fr 12/26/25 | 96.52 | 4,340,500 |
| We 12/24/25 | 97.27 | 1,979,000 |
| 8,338,900 |
| We 12/10/25 | 100.77 | 6,158,600 |
| Tu 12/09/25 | 99.62 | 4,666,100 |
| Mo 12/08/25 | 101.26 | 5,528,800 |
| Fr 12/05/25 | 101.36 | 5,158,000 |
| Th 12/04/25 | 101.99 | 4,480,500 |
| We 12/03/25 | 101.97 | 4,167,800 |
| Tu 12/02/25 | 102.03 | 5,797,400 |
| Mo 12/01/25 | 103.34 | 6,666,300 |
| Fr 11/28/25 | 105.33 | 2,618,200 |
| We 11/26/25 | 105.02 | 5,249,600 |
| Tu 11/25/25 | 105.35 | 9,482,900 |
| Mo 11/24/25 | 103.20 | 13,926,400 |
| Fr 11/21/25 | 101.20 | 11,381,000 |
| Fr 11/07/25 | 92.20 | 7,520,500 |
| Th 11/06/25 | 90.06 | 5,462,000 |
| We 11/05/25 | 90.40 | 5,675,100 |
| Tu 11/04/25 | 90.42 | 4,729,200 |
| Mo 11/03/25 | 90.20 | 7,307,700 |
| Fr 10/31/25 | 90.70 | 5,959,700 |
| Th 10/30/25 | 90.97 | 5,617,400 |
| We 10/29/25 | 91.73 | 6,963,600 |
| Tu 10/28/25 | 93.23 | 4,279,800 |
| Mo 10/27/25 | 94.13 | 5,562,600 |
| Fr 10/24/25 | 93.67 | 4,309,300 |
| Th 10/23/25 | 94.21 | 9,122,200 |
| We 10/22/25 | 95.90 | 6,651,700 |
| 6,207,200 |
| We 10/08/25 | 97.87 | 7,470,100 |
| Tu 10/07/25 | 98.33 | 5,894,000 |
| Mo 10/06/25 | 98.43 | 8,134,500 |
| Fr 10/03/25 | 97.70 | 8,573,200 |
| Th 10/02/25 | 95.48 | 6,212,500 |
| We 10/01/25 | 94.81 | 10,343,500 |
| Tu 09/30/25 | 95.24 | 7,119,000 |
| Mo 09/29/25 | 93.97 | 5,452,000 |
| Fr 09/26/25 | 94.22 | 5,042,800 |
| Th 09/25/25 | 94.30 | 7,560,800 |
| We 09/24/25 | 95.74 | 11,265,300 |
| Tu 09/23/25 | 94.96 | 7,101,000 |
| Mo 09/22/25 | 94.62 | 7,581,600 |
| Mo 09/08/25 | 92.99 | 5,024,100 |