NYSE:MDT Stock Quote

Last Price88.57

Change-1.29 (-1.44%)

Medtronic is a global leader in medical technology, focused on developing and providing innovative therapeutic solutions to improve the lives of patients

The company specializes in a wide range of medical devices and therapies, addressing conditions in areas such as diabetes care, cardiovascular health, surgical innovations, and neurological disorders. Medtronic is committed to advancing healthcare through cutting-edge research, collaboration with healthcare providers, and a strong emphasis on patient-centered care, aiming to enhance the quality of life for millions around the world.

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	87.00	90.31	87.00	89.86	8,241,329	89.86
3/28/2025	87.85	88.38	87.23	87.63	6,320,322	87.63
3/27/2025	88.66	89.45	88.00	88.98	7,340,155	88.28
3/26/2025	88.63	89.16	88.02	88.23	7,466,415	87.54
3/25/2025	90.28	90.50	87.52	88.59	8,819,949	87.89
3/24/2025	90.69	90.84	89.70	90.13	5,420,476	89.42
3/21/2025	90.56	90.84	89.63	90.33	14,028,285	89.62
3/20/2025	92.00	92.00	90.29	91.22	10,469,578	90.50
3/19/2025	92.26	92.82	91.14	91.87	11,665,324	91.15
3/18/2025	93.67	93.72	91.74	92.21	12,259,309	91.48
3/17/2025	93.07	93.68	92.81	93.35	8,502,465	92.62
3/14/2025	92.31	93.30	92.12	93.07	7,788,814	92.34
3/13/2025	91.77	92.74	91.56	92.33	6,737,616	91.60
3/12/2025	92.89	93.00	90.35	91.51	6,301,006	90.79
3/11/2025	93.40	93.94	92.67	93.28	7,742,814	92.55
3/10/2025	94.58	96.25	93.55	93.80	10,770,899	93.06
3/07/2025	92.60	95.03	92.44	94.50	7,796,640	93.76
3/06/2025	93.74	93.98	92.09	93.13	5,359,756	92.40
3/05/2025	93.59	94.73	93.27	94.06	5,818,427	93.32
3/04/2025	94.75	95.57	92.95	93.03	7,639,514	92.30
3/03/2025	92.67	94.93	92.30	94.30	9,306,097	93.56
2/28/2025	91.55	92.40	90.30	92.02	7,685,334	91.30
2/27/2025	90.30	91.28	90.10	90.74	4,735,097	90.03
2/26/2025	90.46	91.19	90.00	90.58	5,107,965	89.87
2/25/2025	90.36	90.85	89.22	90.48	6,290,253	89.77
2/24/2025	89.54	91.07	89.12	90.17	7,157,736	89.46
2/21/2025	87.64	91.15	87.58	89.94	11,763,005	89.23
2/20/2025	86.77	88.27	86.35	87.94	5,803,539	87.25
2/19/2025	86.00	87.17	85.69	87.00	9,044,976	86.32
2/18/2025	87.96	88.44	85.06	86.07	14,514,877	85.39
2/14/2025	92.42	93.05	91.86	92.81	10,855,452	92.08
2/13/2025	91.27	92.47	90.87	92.20	5,990,567	91.47
2/12/2025	90.60	91.64	89.91	91.35	7,053,226	90.63
2/11/2025	90.84	91.47	90.50	91.20	6,534,811	90.48
2/10/2025	90.29	90.94	90.01	90.84	5,029,918	90.13
2/07/2025	91.12	91.17	89.55	90.01	6,349,614	89.30
2/06/2025	91.26	91.94	90.76	90.82	4,509,432	90.11
2/05/2025	91.27	92.07	90.67	91.69	5,181,144	90.97
2/04/2025	89.86	91.11	89.70	90.97	5,193,833	90.25
2/03/2025	90.27	91.21	89.25	90.53	5,799,188	89.82
1/31/2025	91.72	92.10	90.65	90.82	7,216,808	90.11
1/30/2025	91.72	92.81	91.46	91.99	5,101,671	91.27
1/29/2025	92.53	92.98	91.36	91.41	5,514,259	90.69
1/28/2025	92.46	93.08	91.67	91.98	7,961,065	91.26
1/27/2025	90.66	92.48	90.35	92.46	9,163,133	91.73
1/24/2025	89.11	90.30	88.82	90.19	7,349,546	89.48
1/23/2025	87.87	89.33	87.80	89.25	5,693,340	88.55
1/22/2025	88.24	88.46	87.42	87.84	5,222,272	87.15
1/21/2025	88.45	88.70	87.77	88.38	8,375,794	87.68
1/17/2025	87.25	88.63	87.05	88.08	9,578,914	87.39
1/16/2025	85.43	87.22	85.43	87.16	7,265,929	86.47
1/15/2025	83.92	85.89	83.92	85.40	12,260,342	84.73
1/14/2025	83.39	85.31	83.11	85.25	13,398,958	84.58
1/13/2025	80.91	82.12	80.01	81.79	6,477,552	81.15
1/10/2025	82.00	82.49	80.51	80.66	7,068,315	80.03
1/08/2025	80.41	83.22	80.35	82.68	11,154,607	82.03
1/07/2025	80.37	81.07	79.74	79.87	7,363,162	79.24
1/06/2025	80.52	81.14	79.66	79.84	7,886,260	79.21
1/03/2025	80.50	81.00	79.98	80.95	5,394,981	80.31
1/02/2025	80.37	80.67	79.86	80.22	5,624,835	79.59