|
 Medtronic Inc. Co - [Ticker: MDT] |     | | Last Trade | 98.68 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.08 (+1.00%) | Open | 98.58 | | High | 99.39 | Low | 98.45 | | Volume | 1,068,559 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 80.48 x 1,300 - 80.49 x 700 | | Former Close | 98.75 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MDT quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 9,266,900 | 32.96 | 35.21 | 32.71 | 34.21 | 00:00:00 | | 2000-01-04 | 5,109,300 | 34.27 | 35.46 | 34.21 | 34.46 | 00:00:00 | | 2000-01-05 | 5,841,200 | 35.00 | 36.94 | 34.63 | 36.62 | 00:00:00 | | 2000-01-06 | 6,130,500 | 36.56 | 38.31 | 36.31 | 38.00 | 00:00:00 | | 2000-01-07 | 11,537,600 | 39.75 | 43.00 | 39.31 | 42.25 | 00:00:00 | | 2000-01-10 | 6,966,700 | 41.62 | 43.25 | 41.44 | 41.94 | 00:00:00 | | 2000-01-11 | 4,413,700 | 41.56 | 43.06 | 41.44 | 42.13 | 00:00:00 | | 2000-01-12 | 3,243,300 | 41.62 | 42.06 | 41.31 | 42.06 | 00:00:00 | | 2000-01-13 | 5,029,300 | 42.00 | 44.12 | 41.94 | 43.50 | 00:00:00 | | 2000-01-14 | 5,759,600 | 44.75 | 44.94 | 43.63 | 43.88 | 00:00:00 | | 2000-01-18 | 5,947,800 | 44.50 | 44.87 | 43.88 | 44.38 | 00:00:00 | | 2000-01-19 | 4,288,100 | 44.62 | 45.62 | 44.25 | 44.94 | 00:00:00 | | 2000-01-20 | 6,083,200 | 45.75 | 46.12 | 44.00 | 44.00 | 00:00:00 | | 2000-01-21 | 6,105,200 | 45.00 | 45.00 | 43.31 | 43.56 | 00:00:00 | | 2000-01-24 | 5,749,800 | 44.25 | 44.94 | 42.38 | 43.06 | 00:00:00 | | 2000-01-25 | 3,742,800 | 43.75 | 45.00 | 43.63 | 44.56 | 00:00:00 | | 2000-01-26 | 6,589,300 | 44.75 | 46.31 | 44.50 | 46.12 | 00:00:00 | | 2000-01-27 | 4,539,700 | 46.88 | 47.50 | 45.31 | 46.44 | 00:00:00 | | 2000-01-28 | 3,981,200 | 46.19 | 46.19 | 44.31 | 44.81 | 00:00:00 | | 2000-01-31 | 3,717,100 | 44.81 | 45.75 | 43.25 | 45.75 | 00:00:00 | | 2000-02-01 | 2,960,700 | 45.50 | 46.50 | 44.97 | 46.37 | 00:00:00 | | 2000-02-02 | 3,099,000 | 46.12 | 46.56 | 44.75 | 45.00 | 00:00:00 | | 2000-02-03 | 3,275,900 | 45.38 | 45.81 | 44.00 | 45.75 | 00:00:00 | | 2000-02-04 | 5,717,100 | 46.00 | 49.63 | 45.94 | 48.06 | 00:00:00 | | 2000-02-07 | 4,373,700 | 47.87 | 49.25 | 47.50 | 49.25 | 00:00:00 | | 2000-02-08 | 3,328,600 | 49.00 | 49.69 | 48.69 | 49.63 | 00:00:00 | | 2000-02-09 | 3,685,400 | 49.50 | 49.69 | 48.75 | 48.88 | 00:00:00 | | 2000-02-10 | 2,088,800 | 49.00 | 49.19 | 48.00 | 48.00 | 00:00:00 | | 2000-02-11 | 6,163,300 | 48.75 | 48.75 | 45.00 | 46.00 | 00:00:00 | | 2000-02-14 | 4,625,300 | 46.37 | 48.06 | 46.19 | 46.37 | 00:00:00 | | 2000-02-15 | 4,631,000 | 46.63 | 46.63 | 44.87 | 45.44 | 00:00:00 | | 2000-02-16 | 4,768,700 | 45.44 | 46.00 | 44.06 | 44.25 | 00:00:00 | | 2000-02-17 | 5,653,400 | 46.25 | 47.25 | 46.19 | 46.56 | 00:00:00 | | 2000-02-18 | 5,579,200 | 47.50 | 48.38 | 47.38 | 47.69 | 00:00:00 | | 2000-02-22 | 4,152,000 | 48.00 | 49.88 | 47.69 | 49.19 | 00:00:00 | | 2000-02-23 | 31,489 | 49.19 | 49.25 | 47.56 | 48.50 | 00:00:00 | | 2000-02-24 | 6,309,100 | 49.00 | 49.94 | 48.13 | 49.50 | 00:00:00 | | 2000-02-25 | 3,017,400 | 49.75 | 49.81 | 46.37 | 47.44 | 00:00:00 | | 2000-02-28 | 5,692,500 | 47.44 | 49.56 | 45.56 | 48.00 | 00:00:00 | | 2000-02-29 | 3,287,800 | 48.13 | 49.00 | 47.19 | 48.44 | 00:00:00 | | 2000-03-01 | 2,397,400 | 48.38 | 49.31 | 47.44 | 49.12 | 00:00:00 | | 2000-03-02 | 3,221,400 | 49.00 | 50.50 | 48.69 | 49.00 | 00:00:00 | | 2000-03-03 | 3,125,600 | 49.25 | 51.50 | 49.12 | 51.38 | 00:00:00 | | 2000-03-06 | 6,101,200 | 52.25 | 52.94 | 49.06 | 49.50 | 00:00:00 | | 2000-03-07 | 3,503,100 | 50.50 | 50.50 | 49.06 | 49.50 | 00:00:00 | | 2000-03-08 | 3,249,500 | 49.00 | 49.37 | 48.19 | 48.94 | 00:00:00 | | 2000-03-09 | 3,474,500 | 48.50 | 50.19 | 48.50 | 50.00 | 00:00:00 | | 2000-03-10 | 2,983,400 | 50.00 | 52.19 | 49.75 | 51.25 | 00:00:00 | | 2000-03-13 | 2,100,300 | 50.25 | 51.94 | 49.81 | 50.19 | 00:00:00 | | 2000-03-14 | 5,478,100 | 50.38 | 50.56 | 46.00 | 46.88 | 00:00:00 | | 2000-03-15 | 4,447,500 | 47.50 | 49.75 | 46.56 | 49.00 | 00:00:00 | | 2000-03-16 | 4,219,900 | 49.75 | 53.75 | 49.31 | 52.63 | 00:00:00 | | 2000-03-17 | 5,073,000 | 52.75 | 54.81 | 52.19 | 52.69 | 00:00:00 | | 2000-03-20 | 2,401,600 | 52.88 | 53.87 | 52.56 | 53.38 | 00:00:00 | | 2000-03-21 | 6,058,300 | 53.50 | 53.50 | 50.50 | 53.25 | 00:00:00 | | 2000-03-22 | 3,023,100 | 53.00 | 55.00 | 52.44 | 54.75 | 00:00:00 | | 2000-03-23 | 4,397,100 | 54.50 | 56.44 | 53.00 | 56.06 | 00:00:00 | | 2000-03-24 | 3,598,900 | 55.81 | 56.56 | 54.88 | 55.00 | 00:00:00 | | 2000-03-27 | 3,683,200 | 54.50 | 57.38 | 53.50 | 57.00 | 00:00:00 | | 2000-03-28 | 4,724,700 | 56.00 | 57.88 | 55.06 | 55.81 | 00:00:00 | | 2000-03-29 | 4,548,100 | 56.38 | 57.13 | 54.75 | 55.44 | 00:00:00 | | 2000-03-30 | 7,870,600 | 54.50 | 54.62 | 49.75 | 51.00 | 00:00:00 | | 2000-03-31 | 4,488,300 | 51.75 | 53.12 | 50.87 | 51.44 | 00:00:00 | | 2000-04-03 | 3,844,500 | 53.00 | 55.75 | 52.88 | 55.12 | 00:00:00 | | 2000-04-04 | 6,795,500 | 55.37 | 56.75 | 52.25 | 55.88 | 00:00:00 | | 2000-04-05 | 4,359,400 | 55.00 | 56.62 | 54.50 | 55.88 | 00:00:00 | | 2000-04-06 | 2,629,200 | 55.75 | 57.19 | 55.50 | 55.94 | 00:00:00 | | 2000-04-07 | 2,438,000 | 56.50 | 57.38 | 55.81 | 56.06 | 00:00:00 | | 2000-04-10 | 2,500,800 | 56.25 | 57.69 | 55.94 | 57.69 | 00:00:00 | | 2000-04-11 | 2,408,100 | 57.00 | 57.06 | 55.56 | 55.75 | 00:00:00 | | 2000-04-12 | 2,716,700 | 55.94 | 56.31 | 53.94 | 54.06 | 00:00:00 | | 2000-04-13 | 5,164,500 | 54.00 | 54.44 | 50.50 | 51.13 | 00:00:00 | | 2000-04-14 | 4,857,000 | 50.00 | 50.62 | 47.75 | 48.56 | 00:00:00 | | 2000-04-17 | 6,556,200 | 47.75 | 48.44 | 45.25 | 48.25 | 00:00:00 | | 2000-04-18 | 3,817,300 | 48.94 | 52.88 | 48.81 | 52.31 | 00:00:00 | | 2000-04-19 | 2,380,100 | 52.25 | 52.75 | 51.19 | 52.50 | 00:00:00 | | 2000-04-20 | 1,713,900 | 52.06 | 52.63 | 51.38 | 52.44 | 00:00:00 | | 2000-04-24 | 2,058,400 | 52.44 | 54.25 | 52.00 | 53.87 | 00:00:00 | | 2000-04-25 | 2,588,200 | 53.87 | 53.87 | 52.69 | 53.00 | 00:00:00 | | 2000-04-26 | 1,983,000 | 53.00 | 53.75 | 52.37 | 53.00 | 00:00:00 | | 2000-04-27 | 2,852,300 | 53.00 | 55.00 | 53.00 | 54.88 | 00:00:00 | | 2000-04-28 | 3,701,400 | 54.50 | 54.69 | 51.75 | 51.94 | 00:00:00 | | 2000-05-01 | 2,814,600 | 53.00 | 53.38 | 50.12 | 52.25 | 00:00:00 | | 2000-05-02 | 2,654,400 | 52.25 | 54.75 | 51.38 | 54.13 | 00:00:00 | | 2000-05-03 | 2,425,400 | 54.13 | 54.94 | 53.25 | 53.94 | 00:00:00 | | 2000-05-04 | 2,438,900 | 55.00 | 55.19 | 54.00 | 54.50 | 00:00:00 | | 2000-05-05 | 1,898,600 | 53.75 | 56.19 | 53.69 | 55.94 | 00:00:00 | | 2000-05-08 | 1,885,500 | 55.00 | 56.06 | 54.50 | 55.88 | 00:00:00 | | 2000-05-09 | 2,307,500 | 56.00 | 56.81 | 54.00 | 54.38 | 00:00:00 | | 2000-05-10 | 1,946,400 | 54.44 | 55.00 | 54.00 | 54.56 | 00:00:00 | | 2000-05-11 | 1,911,900 | 55.50 | 55.75 | 54.56 | 55.31 | 00:00:00 | | 2000-05-12 | 1,544,500 | 55.00 | 55.06 | 53.50 | 53.91 | 00:00:00 | | 2000-05-15 | 2,483,200 | 54.00 | 56.50 | 54.00 | 56.12 | 00:00:00 | | 2000-05-16 | 2,118,300 | 56.87 | 57.25 | 55.75 | 57.00 | 00:00:00 | | 2000-05-17 | 1,853,200 | 56.50 | 56.87 | 55.81 | 56.62 | 00:00:00 | | 2000-05-18 | 2,900,800 | 56.87 | 56.87 | 54.75 | 55.31 | 00:00:00 | | 2000-05-19 | 3,977,600 | 54.62 | 54.75 | 52.69 | 52.88 | 00:00:00 | | 2000-05-22 | 3,925,800 | 52.00 | 52.06 | 49.12 | 50.31 | 00:00:00 | | 2000-05-23 | 6,881,200 | 49.50 | 49.50 | 46.06 | 47.87 | 00:00:00 | | 2000-05-24 | 6,183,000 | 48.50 | 50.25 | 46.94 | 49.31 | 00:00:00 | | 2000-05-25 | 5,287,100 | 49.88 | 51.88 | 49.63 | 50.06 | 00:00:00 | | 2000-05-26 | 1,852,700 | 51.00 | 51.06 | 48.50 | 49.37 | 00:00:00 | | 2000-05-30 | 2,891,900 | 49.63 | 51.88 | 49.56 | 51.56 | 00:00:00 | | 2000-05-31 | 3,231,600 | 51.88 | 52.88 | 51.50 | 51.62 | 00:00:00 | | 2000-06-01 | 2,753,400 | 51.62 | 51.62 | 50.19 | 50.50 | 00:00:00 | | 2000-06-02 | 43,647 | 51.00 | 51.19 | 48.56 | 49.13 | 00:00:00 | | 2000-06-05 | 3,075,800 | 49.12 | 50.81 | 48.94 | 49.75 | 00:00:00 | | 2000-06-06 | 2,884,500 | 50.00 | 51.00 | 49.25 | 50.31 | 00:00:00 | | 2000-06-07 | 4,156,200 | 49.81 | 49.88 | 48.12 | 48.38 | 00:00:00 | | 2000-06-08 | 5,832,500 | 47.62 | 48.00 | 46.62 | 47.25 | 00:00:00 | | 2000-06-09 | 20,596 | 47.50 | 49.25 | 47.50 | 48.50 | 00:00:00 | | 2000-06-12 | 3,449,800 | 48.25 | 48.50 | 47.00 | 48.28 | 00:00:00 | | 2000-06-13 | 1,926,900 | 48.31 | 49.44 | 48.06 | 49.16 | 00:00:00 | | 2000-06-14 | 2,450,300 | 49.50 | 50.81 | 49.38 | 50.41 | 00:00:00 | | 2000-06-15 | 2,805,100 | 50.50 | 51.75 | 49.62 | 50.56 | 00:00:00 | | 2000-06-16 | 3,137,200 | 50.38 | 50.50 | 49.12 | 49.94 | 00:00:00 | | 2000-06-19 | 2,346,700 | 49.25 | 51.00 | 48.06 | 50.72 | 00:00:00 | | 2000-06-20 | 2,947,400 | 50.75 | 51.12 | 50.25 | 50.66 | 00:00:00 | | 2000-06-21 | 2,482,800 | 50.88 | 51.00 | 49.75 | 50.41 | 00:00:00 | | 2000-06-22 | 3,596,100 | 50.00 | 50.06 | 47.88 | 48.00 | 00:00:00 | | 2000-06-23 | 2,615,100 | 48.00 | 48.50 | 47.25 | 47.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
