NYSE : MDT
Medtronic plc — Price history
Healthcare · Medical Devices · Ireland
Last price 96.54 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 118.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Medtronic plc (MDT) closed at 99.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 96.94 | 99.48 | 96.75 | 99.29 | 8,771,478 | +2.85% |
| 2026-10-30 | 98 | 98.09 | 96.46 | 96.54 | 8,682,967 | -0.59% |
| 2026-10-29 | 96.47 | 97.195 | 95.17 | 97.11 | 9,375,742 | +2.46% |
| 2026-10-28 | 93.06 | 95.715 | 93.04 | 94.78 | 9,579,104 | +0.88% |
| 2026-10-27 | 94.25 | 94.53 | 93.74 | 93.95 | 5,454,325 | -0.89% |
| 2026-10-26 | 95 | 95.7 | 94.09 | 94.79 | 8,464,533 | -0.65% |
| 2026-10-23 | 96.1 | 96.89 | 95.38 | 95.41 | 6,009,104 | -1.22% |
| 2026-10-22 | 93.48 | 96.66 | 93.12 | 96.59 | 8,882,045 | +3.83% |
| 2026-10-21 | 93.25 | 95.3 | 92.71 | 93.03 | 11,506,589 | -1.69% |
| 2026-10-20 | 93.525 | 94.92 | 93.42 | 94.63 | 14,848,212 | +2.00% |
| 2026-10-19 | 93.8 | 94.8 | 92.67 | 92.77 | 23,012,113 | -2.09% |
| 2026-10-16 | 95.83 | 96.5 | 94.26 | 94.75 | 27,307,467 | -0.73% |
| 2026-10-15 | 95 | 96.24 | 93.959 | 95.45 | 38,862,844 | +1.29% |
| 2026-10-14 | 93.01 | 94.72 | 92.16 | 94.23 | 47,776,510 | +1.31% |
| 2026-10-13 | 92.35 | 93.01 | 90.2 | 93.01 | 24,884,380 | +1.17% |
| 2026-10-12 | 90.76 | 92.87 | 90.71 | 91.93 | 36,541,645 | +3.90% |
| 2026-10-09 | 88.49 | 89.805 | 87.4 | 88.48 | 35,502,215 | +0.83% |
| 2026-10-08 | 85.9 | 88.475 | 85.55 | 87.75 | 104,298,071 | +2.62% |
| 2026-10-07 | 87.4 | 88.19 | 85.425 | 85.51 | 55,889,796 | -1.81% |
| 2026-10-06 | 87.97 | 88.5 | 86.445 | 87.09 | 52,130,281 | -1.00% |
| 2026-10-05 | 86.33 | 88.12 | 85.528 | 87.97 | 43,415,746 | +1.84% |
| 2026-10-02 | 86.55 | 87.94 | 85.59 | 86.38 | 33,188,774 | -0.07% |
| 2026-10-01 | 85.85 | 86.84 | 85.22 | 86.44 | 28,588,592 | +0.17% |
| 2026-09-30 | 86.57 | 87.42 | 86.2 | 86.29 | 26,496,328 | -0.92% |
| 2026-09-29 | 88.83 | 89.22 | 86.38 | 87.09 | 19,275,197 | -2.69% |
| 2026-09-28 | 88.315 | 89.53 | 87.52 | 89.5 | 22,521,506 | +0.97% |
| 2026-09-25 | 87.61 | 88.99 | 87.12 | 88.64 | 12,427,471 | +0.97% |
| 2026-09-24 | 89.74 | 90.28 | 88.46 | 88.51 | 10,955,989 | -0.88% |
| 2026-09-23 | 90.53 | 91.146 | 88.609 | 89.3 | 10,534,258 | -1.62% |
| 2026-09-22 | 92.51 | 92.67 | 90.55 | 90.77 | 14,065,376 | -1.07% |
| 2026-09-21 | 91.5 | 92.725 | 91.5 | 91.75 | 7,311,926 | -0.41% |
| 2026-09-18 | 92.28 | 93.03 | 92.04 | 92.13 | 15,446,268 | -0.69% |
| 2026-09-17 | 92.63 | 93.43 | 92.21 | 92.77 | 10,901,427 | +0.18% |
| 2026-09-16 | 93.44 | 94.545 | 92.42 | 92.6 | 10,489,705 | -1.23% |
| 2026-09-15 | 93.69 | 94.7 | 92.73 | 93.75 | 7,147,304 | -0.05% |
| 2026-09-14 | 93.35 | 94.075 | 92.73 | 93.8 | 9,255,938 | +3.12% |
| 2026-09-11 | 93 | 93 | 90.26 | 90.96 | 5,408,612 | -0.72% |
| 2026-09-10 | 92 | 92.535 | 90.58 | 91.62 | 5,119,406 | -0.29% |
| 2026-09-09 | 92.39 | 93.39 | 91.75 | 91.89 | 7,734,755 | -0.54% |
| 2026-09-08 | 93.25 | 93.3 | 91.42 | 92.39 | 8,195,161 | -1.89% |
| 2026-09-04 | 92.76 | 94.74 | 92.31 | 94.17 | 9,013,901 | +1.15% |
| 2026-09-03 | 93.04 | 93.72 | 90.965 | 93.1 | 7,411,529 | +1.00% |
| 2026-09-02 | 92.25 | 94.605 | 91.47 | 92.18 | 9,161,918 | +0.15% |
| 2026-09-01 | 94 | 95.41 | 90.8 | 92.04 | 18,840,839 | +1.53% |
| 2026-08-31 | 90.75 | 91.12 | 90.04 | 90.65 | 12,630,525 | -0.64% |
| 2026-08-28 | 90.29 | 91.56 | 89.94 | 91.23 | 6,468,868 | +1.40% |
| 2026-08-27 | 91.5 | 91.61 | 89.96 | 89.97 | 7,774,372 | -2.23% |
| 2026-08-26 | 91.08 | 92.53 | 90.75 | 92.02 | 6,046,535 | +0.97% |
| 2026-08-25 | 92.275 | 92.82 | 91.11 | 91.14 | 6,799,593 | -1.89% |
| 2026-08-24 | 93.43 | 94.05 | 92.655 | 92.9 | 6,010,950 | -0.48% |
| 2026-08-21 | 92.57 | 93.55 | 91.73 | 93.35 | 7,494,836 | +1.14% |
| 2026-08-20 | 93.37 | 94.53 | 92.23 | 92.3 | 6,348,891 | -1.94% |
| 2026-08-19 | 92.38 | 94.715 | 91.95 | 94.13 | 5,636,476 | +2.22% |
| 2026-08-18 | 92 | 93.09 | 91.465 | 92.09 | 6,790,310 | +1.64% |
| 2026-08-17 | 90.89 | 91.79 | 90.083 | 90.6 | 7,830,501 | -0.73% |
| 2026-08-14 | 90.99 | 91.99 | 90.41 | 91.27 | 8,245,571 | +0.76% |
| 2026-08-13 | 91.44 | 91.61 | 90.413 | 90.58 | 6,475,825 | -0.20% |
| 2026-08-12 | 88.96 | 91.03 | 88.5 | 90.76 | 6,232,173 | +0.09% |
| 2026-08-11 | 89.26 | 90.73 | 88.7 | 90.68 | 8,392,591 | +1.42% |
| 2026-08-10 | 87.16 | 89.45 | 86.715 | 89.41 | 6,572,304 | +2.58% |
| 2026-08-07 | 85.46 | 87.19 | 84.955 | 87.16 | 5,056,708 | +1.44% |
| 2026-08-06 | 87.01 | 87.3 | 85.675 | 85.92 | 4,976,344 | -0.08% |
| 2026-08-05 | 86.5 | 86.826 | 85.01 | 85.99 | 4,734,047 | -0.24% |
| 2026-08-04 | 85.49 | 86.24 | 84.95 | 86.2 | 6,361,105 | -0.55% |
| 2026-08-03 | 86.81 | 87.89 | 85.81 | 86.68 | 6,785,320 | +1.51% |
| 2026-07-31 | 85.33 | 85.97 | 83.835 | 85.39 | 9,605,293 | -0.37% |
| 2026-07-30 | 86.4 | 86.99 | 85.08 | 85.71 | 7,383,087 | -2.09% |
| 2026-07-29 | 86.54 | 88.69 | 86.32 | 87.54 | 8,294,788 | +0.76% |
| 2026-07-28 | 86.22 | 88.98 | 86.15 | 86.88 | 14,505,133 | +3.16% |
| 2026-07-27 | 83.51 | 85.14 | 83.21 | 84.22 | 5,420,891 | +1.21% |
| 2026-07-24 | 82.87 | 83.595 | 82.41 | 83.21 | 4,336,173 | +1.46% |
| 2026-07-23 | 81.74 | 82.86 | 81.5 | 82.01 | 5,543,916 | +0.15% |
| 2026-07-22 | 82.96 | 83.1 | 81.52 | 81.89 | 4,666,993 | -0.56% |
| 2026-07-21 | 82.49 | 83.29 | 81.49 | 82.35 | 5,840,408 | -1.13% |
| 2026-07-20 | 82.98 | 84.025 | 82.8 | 83.29 | 7,232,476 | +0.11% |
| 2026-07-17 | 83.52 | 84.69 | 82.71 | 83.2 | 9,207,621 | -0.43% |
| 2026-07-16 | 81.45 | 84.788 | 81.19 | 83.56 | 9,698,350 | +3.84% |
| 2026-07-15 | 79.605 | 81.88 | 79.462 | 80.47 | 8,785,630 | +1.48% |
| 2026-07-14 | 81.59 | 82 | 78.97 | 79.3 | 8,499,354 | -5.11% |
| 2026-07-13 | 84 | 84.685 | 83.53 | 83.57 | 4,885,229 | -0.36% |
| 2026-07-10 | 82.83 | 84.19 | 82.56 | 83.87 | 7,191,947 | +1.80% |
| 2026-07-09 | 81.69 | 83 | 81.1 | 82.39 | 5,532,717 | +0.46% |
| 2026-07-08 | 83.15 | 83.495 | 81.87 | 82.01 | 5,746,777 | -2.17% |
| 2026-07-07 | 84.57 | 85.99 | 83.73 | 83.83 | 9,080,715 | +0.93% |
| 2026-07-06 | 83.25 | 83.765 | 81.41 | 83.06 | 10,711,174 | -0.16% |
| 2026-07-02 | 80 | 83.31 | 79.9 | 83.19 | 9,723,080 | +5.04% |
| 2026-07-01 | 78.6 | 80.28 | 78.6 | 79.2 | 7,640,513 | +1.24% |
| 2026-06-30 | 81.11 | 81.2 | 78.14 | 78.23 | 9,876,723 | -3.34% |
| 2026-06-29 | 81.15 | 81.78 | 80.56 | 80.93 | 8,597,344 | -0.06% |
| 2026-06-26 | 79.84 | 81.87 | 79.71 | 80.98 | 12,401,089 | +1.48% |
| 2026-06-25 | 80.17 | 82.48 | 80.17 | 80.52 | 9,055,164 | +0.49% |
| 2026-06-24 | 80.12 | 82.09 | 80.07 | 80.13 | 8,817,761 | -0.62% |
| 2026-06-23 | 79.75 | 80.75 | 79.58 | 80.63 | 8,482,604 | +1.72% |
| 2026-06-22 | 79.165 | 79.87 | 78.3 | 79.27 | 10,018,918 | -0.09% |
| 2026-06-18 | 78.59 | 79.51 | 78.45 | 79.34 | 22,656,856 | +1.54% |
| 2026-06-17 | 81 | 81.75 | 77.62 | 78.14 | 11,874,713 | -3.91% |
| 2026-06-16 | 81.3 | 81.625 | 80.6 | 81.32 | 8,459,428 | +1.17% |
| 2026-06-15 | 80.25 | 80.785 | 79.98 | 80.38 | 6,492,246 | +0.22% |
| 2026-06-12 | 80.58 | 80.74 | 79.26 | 80.2 | 7,692,356 | -0.16% |
| 2026-06-11 | 80.09 | 80.918 | 79.8 | 80.33 | 8,411,606 | +0.10% |
| 2026-06-10 | 82.21 | 82.25 | 80.16 | 80.25 | 7,004,383 | -2.11% |
| 2026-06-09 | 80.76 | 82.34 | 80.6 | 81.98 | 9,825,490 | +1.60% |
| 2026-06-08 | 80.99 | 81.06 | 79.96 | 80.69 | 10,254,472 | -1.20% |
| 2026-06-05 | 82.1 | 82.68 | 81.11 | 81.67 | 15,286,759 | -0.32% |
| 2026-06-04 | 80 | 82.83 | 79.87 | 81.93 | 19,849,637 | +5.11% |
| 2026-06-03 | 77.12 | 78.36 | 76.27 | 77.95 | 20,289,729 | +5.69% |
| 2026-06-02 | 73.81 | 74.48 | 73.31 | 73.75 | 14,441,699 | -0.31% |
| 2026-06-01 | 74 | 75.03 | 73.765 | 73.98 | 14,209,849 | +0.23% |
| 2026-05-29 | 75.85 | 75.85 | 73.67 | 73.81 | 22,243,503 | -2.33% |
| 2026-05-28 | 75.55 | 76.26 | 75.295 | 75.57 | 13,098,873 | -0.54% |
| 2026-05-27 | 77.68 | 78.22 | 75.84 | 75.98 | 10,474,883 | -2.09% |
| 2026-05-26 | 78.55 | 78.55 | 77.47 | 77.6 | 6,704,214 | -1.27% |
| 2026-05-22 | 78.4 | 79.25 | 78.207 | 78.6 | 7,051,744 | +0.58% |
| 2026-05-21 | 77.49 | 78.17 | 76.98 | 78.15 | 9,226,489 | +0.00% |
| 2026-05-20 | 78.17 | 78.6 | 77.35 | 78.15 | 9,665,664 | -0.55% |
| 2026-05-19 | 77.35 | 78.99 | 76.74 | 78.58 | 11,931,681 | +1.63% |
| 2026-05-18 | 76.3 | 77.55 | 76.03 | 77.32 | 10,973,288 | +1.54% |
| 2026-05-15 | 77 | 77.38 | 75.85 | 76.15 | 9,127,303 | -1.07% |
| 2026-05-14 | 76.355 | 77.098 | 75.935 | 76.97 | 7,444,027 | +1.00% |
| 2026-05-13 | 75.93 | 76.48 | 75.4 | 76.21 | 10,975,166 | -0.79% |