Medtronic PLC (MDT) Historical Stock Data
81.03 ↑1.04 (1.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDT is down -0.11% a day on average. There have been 13 days where Medtronic PLC closed green and 17 days where MDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 79.87 | 81.03 | ↑$1.16 (1.45%) | 79.80 | 81.27 | 10.71M |
| 2024-12-19 | 79.79 | 79.99 | ↑$0.20 (0.25%) | 79.52 | 80.59 | 7.19M |
| 2024-12-18 | 81.37 | 80.03 | ↓$1.34 (-1.65%) | 80.00 | 81.66 | 7.05M |
| 2024-12-17 | 80.96 | 81.37 | ↑$0.41 (0.51%) | 80.69 | 82.29 | 8.02M |
| 2024-12-16 | 82.00 | 81.35 | ↓$0.65 (-0.79%) | 81.12 | 82.51 | 6.35M |
| 2024-12-13 | 82.84 | 82.48 | ↓$0.36 (-0.43%) | 81.88 | 82.94 | 4.30M |
| 2024-12-12 | 82.91 | 82.73 | ↓$0.18 (-0.22%) | 82.53 | 83.25 | 5.48M |
| 2024-12-11 | 83.40 | 82.92 | ↓$0.48 (-0.58%) | 82.89 | 83.97 | 6.12M |
| 2024-12-10 | 84.00 | 83.58 | ↓$0.42 (-0.50%) | 82.88 | 84.10 | 5.10M |
| 2024-12-09 | 84.13 | 83.96 | ↓$0.17 (-0.20%) | 83.66 | 84.41 | 5.02M |
| 2024-12-06 | 84.00 | 84.01 | ↑$0.01 (0.01%) | 83.57 | 84.55 | 4.31M |
| 2024-12-05 | 84.57 | 84.14 | ↓$0.43 (-0.51%) | 84.00 | 85.34 | 6.97M |
| 2024-12-04 | 85.35 | 85.32 | ↓$0.03 (-0.04%) | 85.01 | 86.12 | 5.35M |
| 2024-12-03 | 86.51 | 85.71 | ↓$0.80 (-0.92%) | 85.48 | 86.53 | 4.98M |
| 2024-12-02 | 86.17 | 86.54 | ↑$0.37 (0.43%) | 85.94 | 86.85 | 7.06M |
| 2024-11-29 | 85.65 | 86.54 | ↑$0.89 (1.04%) | 85.53 | 86.75 | 3.54M |
| 2024-11-27 | 86.13 | 86.27 | ↑$0.14 (0.16%) | 85.92 | 86.90 | 5.11M |
| 2024-11-26 | 86.34 | 85.68 | ↓$0.66 (-0.76%) | 85.02 | 86.56 | 5.70M |
| 2024-11-25 | 86.50 | 85.75 | ↓$0.75 (-0.87%) | 84.77 | 86.83 | 10.64M |
| 2024-11-22 | 84.79 | 86.21 | ↑$1.42 (1.67%) | 84.62 | 86.30 | 6.53M |
| 2024-11-21 | 84.20 | 84.74 | ↑$0.54 (0.64%) | 83.92 | 85.13 | 5.70M |
| 2024-11-20 | 84.73 | 84.11 | ↓$0.62 (-0.73%) | 83.55 | 84.98 | 7.39M |
| 2024-11-19 | 86.00 | 85.00 | ↓$1.00 (-1.16%) | 84.50 | 86.48 | 12M |
| 2024-11-18 | 87.50 | 87.59 | ↑$0.09 (0.10%) | 87.00 | 88.72 | 10.34M |
| 2024-11-15 | 85.47 | 87.53 | ↑$2.06 (2.41%) | 85.01 | 87.57 | 7.95M |
| 2024-11-14 | 87.70 | 86.00 | ↓$1.70 (-1.94%) | 85.90 | 88.15 | 7.96M |
| 2024-11-13 | 87.99 | 87.97 | ↓$0.02 (-0.02%) | 87.50 | 88.26 | 8.34M |
| 2024-11-12 | 88.23 | 88.30 | ↑$0.07 (0.08%) | 87.80 | 88.82 | 7.20M |
| 2024-11-11 | 88.21 | 88.27 | ↑$0.06 (0.07%) | 87.75 | 88.82 | 4.54M |
| 2024-11-08 | 88.36 | 87.72 | ↓$0.64 (-0.72%) | 87.57 | 88.69 | 8.14M |
Create an account or log in to view more rows.
$MDT super bullish
$MDT to the moon!
$MDT love when bulls come out
$MDT Market is going to crash hard tomorrow.
$MDT pressure
$MDT still bullish
$MDT whelp. you win this round. goodluck
$MDT still bullish
$MDT we need one good push to moon this.
$MDT what happened