MDT - Medtronic plc
76.82
2.280 2.968%
Share volume: 10,252,160
Last Updated: 05-12-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$74.54
2.28
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $74.97 | $74.97 | $77.13 | $77.13 | $74.60 | $74.60 | $76.82 | $76.82 | 10,252,160 | $10,252,160.00 |
| 05-11-2026 | $76.25 | $76.25 | $76.50 | $76.50 | $74.40 | $74.40 | $74.54 | $74.54 | 10,495,717 | $10,495,717.00 |
| 05-08-2026 | $78.34 | $78.34 | $78.34 | $78.34 | $75.91 | $75.91 | $76.15 | $76.15 | 10,199,475 | $10,199,475.00 |
| 05-07-2026 | $77.99 | $77.99 | $79.12 | $79.12 | $77.64 | $77.64 | $77.96 | $77.96 | 10,008,263 | $10,008,263.00 |
| 05-06-2026 | $78.18 | $78.18 | $78.46 | $78.46 | $77.16 | $77.16 | $77.60 | $77.60 | 11,477,417 | $11,477,417.00 |
| 05-05-2026 | $78.50 | $78.50 | $78.55 | $78.55 | $77.39 | $77.39 | $77.79 | $77.79 | 9,327,189 | $9,327,189.00 |
| 05-04-2026 | $79.47 | $79.47 | $79.59 | $79.59 | $78.29 | $78.29 | $78.30 | $78.30 | 11,134,052 | $11,134,052.00 |
| 05-01-2026 | $80.95 | $80.95 | $81.17 | $81.17 | $79.97 | $79.97 | $80.00 | $80.00 | 8,268,505 | $8,268,505.00 |
| 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 |