MDT - Medtronic plc
80
-0.970 -1.213%
Share volume: 8,266,971
Last Updated: 05-01-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$80.97
-0.97
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $80.95 | $80.95 | $81.17 | $81.17 | $79.97 | $79.97 | $80.00 | $80.00 | 8,266,971 | $8,266,971.00 |
| 04-30-2026 | $79.50 | $79.50 | $81.11 | $81.11 | $78.98 | $78.98 | $80.97 | $80.97 | 15,781,683 | $15,781,683.00 |
| 04-29-2026 | $81.44 | $81.44 | $81.45 | $81.45 | $78.91 | $78.91 | $79.37 | $79.37 | 10,814,128 | $10,814,128.00 |
| 04-28-2026 | $83.73 | $83.73 | $84.00 | $84.00 | $81.25 | $81.25 | $81.90 | $81.90 | 9,889,167 | $9,889,167.00 |
| 04-27-2026 | $83.12 | $83.12 | $84.05 | $84.05 | $82.86 | $82.86 | $82.92 | $82.92 | 6,635,219 | $6,635,219.00 |
| 04-24-2026 | $83.51 | $83.51 | $83.77 | $83.77 | $82.78 | $82.78 | $83.32 | $83.32 | 6,570,203 | $6,570,203.00 |
| 04-23-2026 | $83.85 | $83.85 | $84.25 | $84.25 | $82.87 | $82.87 | $83.79 | $83.79 | 7,864,775 | $7,864,775.00 |
| 04-22-2026 | $82.90 | $82.90 | $84.27 | $84.27 | $82.66 | $82.66 | $83.22 | $83.22 | 10,669,067 | $10,669,067.00 |
| 04-21-2026 | $85.25 | $85.25 | $85.35 | $85.35 | $81.96 | $81.96 | $82.00 | $82.00 | 10,786,358 | $10,786,358.00 |
| 04-20-2026 | $85.99 | $85.99 | $87.05 | $87.05 | $84.99 | $84.99 | $85.00 | $85.00 | 8,500,582 | $8,500,582.00 |