MDT - Medtronic plc
93.01
-2.590 -2.785%
Share volume: 8,366,261
Last Updated: 03-05-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$95.60
-2.59
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $94.75 | $94.75 | $94.90 | $94.90 | $92.32 | $92.32 | $93.01 | $93.01 | 8,366,261 | $8,366,261.00 |
| 03-04-2026 | $96.68 | $96.68 | $96.90 | $96.90 | $95.42 | $95.42 | $95.60 | $95.60 | 7,236,087 | $7,236,087.00 |
| 03-03-2026 | $97.27 | $97.27 | $97.73 | $97.73 | $95.99 | $95.99 | $96.71 | $96.71 | 6,728,039 | $6,728,039.00 |
| 03-02-2026 | $97.11 | $97.11 | $98.77 | $98.77 | $96.71 | $96.71 | $98.10 | $98.10 | 6,393,946 | $6,393,946.00 |
| 02-27-2026 | $96.69 | $96.69 | $98.06 | $98.06 | $96.30 | $96.30 | $97.66 | $97.66 | 8,290,547 | $8,290,547.00 |
| 02-26-2026 | $97.10 | $97.10 | $97.60 | $97.60 | $95.99 | $95.99 | $97.03 | $97.03 | 7,910,880 | $7,910,880.00 |
| 02-25-2026 | $96.32 | $96.32 | $97.39 | $97.39 | $95.90 | $95.90 | $96.65 | $96.65 | 6,830,917 | $6,830,917.00 |
| 02-24-2026 | $98.54 | $98.54 | $98.73 | $98.73 | $96.57 | $96.57 | $96.75 | $96.75 | 7,614,107 | $7,614,107.00 |
| 02-23-2026 | $96.65 | $96.65 | $98.98 | $98.98 | $96.54 | $96.54 | $98.61 | $98.61 | 5,960,120 | $5,960,120.00 |
| 02-20-2026 | $97.18 | $97.18 | $97.87 | $97.87 | $96.47 | $96.47 | $96.86 | $96.86 | 7,188,694 | $7,188,694.00 |