|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 5,022,300 | 51.02 | 51.15 | 50.43 | 50.73 | 00:00:00 | | 2004-04-23 | 3,761,000 | 50.60 | 50.63 | 49.90 | 50.12 | 00:00:00 | | 2004-04-26 | 4,438,100 | 50.30 | 50.37 | 49.60 | 49.85 | 00:00:00 | | 2004-04-27 | 3,808,000 | 50.20 | 50.68 | 50.00 | 50.32 | 00:00:00 | | 2004-04-28 | 3,532,600 | 49.90 | 50.30 | 49.49 | 49.65 | 00:00:00 | | 2004-04-29 | 3,865,900 | 49.75 | 50.60 | 49.62 | 50.25 | 00:00:00 | | 2004-04-30 | 3,150,200 | 50.40 | 50.94 | 50.22 | 50.46 | 00:00:00 | | 2004-05-03 | 4,531,300 | 50.55 | 51.50 | 50.54 | 51.25 | 00:00:00 | | 2004-05-04 | 3,624,100 | 51.15 | 51.15 | 50.08 | 50.40 | 00:00:00 | | 2004-05-05 | 3,639,100 | 50.40 | 51.41 | 50.27 | 51.17 | 00:00:00 | | 2004-05-06 | 3,196,400 | 51.00 | 51.60 | 50.73 | 51.06 | 00:00:00 | | 2004-05-07 | 3,183,700 | 50.98 | 51.26 | 50.76 | 51.07 | 00:00:00 | | 2004-05-10 | 4,035,100 | 51.07 | 51.40 | 50.80 | 51.01 | 00:00:00 | | 2004-05-11 | 3,916,400 | 51.00 | 51.35 | 50.59 | 50.87 | 00:00:00 | | 2004-05-12 | 3,471,200 | 50.64 | 50.86 | 49.86 | 50.60 | 00:00:00 | | 2004-05-13 | 3,272,900 | 50.35 | 51.30 | 50.35 | 51.00 | 00:00:00 | | 2004-05-14 | 3,844,300 | 50.75 | 51.00 | 50.00 | 50.05 | 00:00:00 | | 2004-05-17 | 4,750,200 | 49.50 | 49.56 | 49.03 | 49.30 | 00:00:00 | | 2004-05-18 | 4,494,700 | 49.25 | 49.40 | 48.93 | 49.10 | 00:00:00 | | 2004-05-19 | 2,999,300 | 49.50 | 49.85 | 49.11 | 49.27 | 00:00:00 | | 2004-05-20 | 3,094,700 | 49.27 | 49.49 | 48.59 | 48.90 | 00:00:00 | | 2004-05-21 | 9,715,800 | 49.00 | 49.04 | 47.48 | 47.66 | 00:00:00 | | 2004-05-24 | 7,134,800 | 47.90 | 48.30 | 47.30 | 47.35 | 00:00:00 | | 2004-05-25 | 23,063,000 | 47.02 | 47.50 | 45.50 | 47.12 | 00:00:00 | | 2004-05-26 | 12,655,900 | 46.01 | 47.02 | 44.67 | 46.40 | 00:00:00 | | 2004-05-27 | 12,119,300 | 46.40 | 48.95 | 46.40 | 48.55 | 00:00:00 | | 2004-05-28 | 5,248,200 | 48.65 | 48.66 | 47.71 | 47.90 | 00:00:00 | | 2004-06-01 | 5,033,900 | 48.00 | 49.02 | 47.98 | 48.85 | 00:00:00 | | 2004-06-02 | 4,854,000 | 49.20 | 49.85 | 49.14 | 49.70 | 00:00:00 | | 2004-06-03 | 4,491,800 | 49.50 | 50.09 | 49.26 | 49.60 | 00:00:00 | | 2004-06-04 | 4,038,100 | 49.80 | 49.89 | 49.32 | 49.49 | 00:00:00 | | 2004-06-07 | 2,527,500 | 49.65 | 49.97 | 49.27 | 49.89 | 00:00:00 | | 2004-06-08 | 3,902,100 | 49.89 | 50.40 | 49.69 | 50.37 | 00:00:00 | | 2004-06-09 | 3,385,900 | 50.35 | 50.35 | 49.70 | 49.72 | 00:00:00 | | 2004-06-10 | 4,986,600 | 49.50 | 49.56 | 48.90 | 49.00 | 00:00:00 | | 2004-06-14 | 4,062,200 | 48.75 | 49.32 | 48.74 | 49.25 | 00:00:00 | | 2004-06-15 | 4,130,700 | 49.40 | 49.85 | 49.31 | 49.46 | 00:00:00 | | 2004-06-16 | 3,419,000 | 49.42 | 49.84 | 49.28 | 49.46 | 00:00:00 | | 2004-06-17 | 2,932,000 | 49.40 | 49.42 | 48.86 | 49.22 | 00:00:00 | | 2004-06-18 | 4,095,700 | 49.18 | 49.37 | 48.96 | 49.12 | 00:00:00 | | 2004-06-21 | 3,187,600 | 49.45 | 49.70 | 49.22 | 49.33 | 00:00:00 | | 2004-06-22 | 3,930,500 | 49.15 | 49.30 | 48.11 | 48.75 | 00:00:00 | | 2004-06-23 | 3,854,500 | 48.65 | 49.11 | 48.56 | 49.05 | 00:00:00 | | 2004-06-24 | 3,566,800 | 48.80 | 49.31 | 48.78 | 49.12 | 00:00:00 | | 2004-06-25 | 3,773,600 | 49.10 | 49.21 | 48.15 | 48.15 | 00:00:00 | | 2004-06-28 | 3,703,100 | 48.45 | 48.63 | 48.03 | 48.34 | 00:00:00 | | 2004-06-29 | 3,833,700 | 48.34 | 48.95 | 48.26 | 48.90 | 00:00:00 | | 2004-06-30 | 3,498,400 | 48.65 | 48.90 | 48.44 | 48.72 | 00:00:00 | | 2004-07-01 | 4,949,500 | 48.75 | 49.74 | 48.56 | 49.52 | 00:00:00 | | 2004-07-02 | 3,690,900 | 49.52 | 49.80 | 49.22 | 49.62 | 00:00:00 | | 2004-07-06 | 3,926,000 | 49.70 | 49.84 | 49.40 | 49.71 | 00:00:00 | | 2004-07-07 | 4,450,900 | 49.65 | 49.75 | 48.68 | 49.10 | 00:00:00 | | 2004-07-08 | 3,273,800 | 49.05 | 49.48 | 48.62 | 48.67 | 00:00:00 | | 2004-07-09 | 3,704,300 | 49.00 | 49.30 | 48.70 | 49.05 | 00:00:00 | | 2004-07-12 | 2,220,700 | 49.00 | 49.29 | 48.69 | 48.77 | 00:00:00 | | 2004-07-13 | 2,635,300 | 48.85 | 49.10 | 48.71 | 49.08 | 00:00:00 | | 2004-07-14 | 3,680,000 | 48.90 | 49.93 | 48.90 | 49.43 | 00:00:00 | | 2004-07-15 | 2,957,700 | 49.60 | 49.93 | 49.47 | 49.56 | 00:00:00 | | 2004-07-16 | 9,575,800 | 49.80 | 51.20 | 49.47 | 50.09 | 00:00:00 | | 2004-07-19 | 4,419,500 | 49.90 | 50.23 | 49.75 | 50.01 | 00:00:00 | | 2004-07-20 | 3,657,400 | 50.05 | 50.40 | 49.71 | 50.06 | 00:00:00 | | 2004-07-21 | 3,787,500 | 50.06 | 50.18 | 49.17 | 49.35 | 00:00:00 | | 2004-07-22 | 4,076,700 | 49.05 | 49.16 | 48.25 | 48.69 | 00:00:00 | | 2004-07-23 | 2,824,800 | 48.75 | 49.10 | 48.62 | 48.84 | 00:00:00 | | 2004-07-26 | 3,182,600 | 48.80 | 49.05 | 48.55 | 48.90 | 00:00:00 | | 2004-07-27 | 3,582,800 | 49.05 | 50.00 | 49.05 | 49.81 | 00:00:00 | | 2004-07-28 | 3,611,700 | 49.50 | 50.00 | 49.21 | 49.92 | 00:00:00 | | 2004-07-29 | 3,674,200 | 50.05 | 50.06 | 49.54 | 49.84 | 00:00:00 | | 2004-07-30 | 3,244,800 | 49.75 | 49.87 | 49.35 | 49.67 | 00:00:00 | | 2004-08-02 | 3,640,200 | 49.90 | 50.22 | 49.56 | 50.06 | 00:00:00 | | 2004-08-03 | 3,116,100 | 50.25 | 50.50 | 49.85 | 49.99 | 00:00:00 | | 2004-08-04 | 2,775,800 | 49.85 | 50.70 | 49.80 | 50.61 | 00:00:00 | | 2004-08-05 | 4,918,700 | 50.61 | 50.62 | 49.53 | 49.62 | 00:00:00 | | 2004-08-06 | 3,291,300 | 49.53 | 49.72 | 48.50 | 49.01 | 00:00:00 | | 2004-08-09 | 2,569,600 | 48.95 | 49.21 | 48.50 | 48.55 | 00:00:00 | | 2004-08-10 | 3,183,000 | 48.70 | 48.96 | 48.55 | 48.80 | 00:00:00 | | 2004-08-11 | 4,300,200 | 48.80 | 50.10 | 48.76 | 49.81 | 00:00:00 | | 2004-08-12 | 3,082,200 | 49.55 | 49.77 | 48.70 | 48.75 | 00:00:00 | | 2004-08-13 | 3,673,600 | 48.76 | 49.50 | 48.60 | 49.10 | 00:00:00 | | 2004-08-16 | 3,324,200 | 48.90 | 49.80 | 48.80 | 49.80 | 00:00:00 | | 2004-08-17 | 2,731,400 | 49.95 | 50.01 | 49.30 | 49.64 | 00:00:00 | | 2004-08-18 | 4,182,400 | 49.50 | 49.96 | 49.15 | 49.59 | 00:00:00 | | 2004-08-19 | 5,401,800 | 49.00 | 49.59 | 48.45 | 49.48 | 00:00:00 | | 2004-08-20 | 2,624,500 | 49.35 | 49.90 | 49.25 | 49.78 | 00:00:00 | | 2004-08-23 | 2,337,200 | 49.90 | 50.12 | 49.50 | 49.56 | 00:00:00 | | 2004-08-24 | 3,321,700 | 49.90 | 50.34 | 49.51 | 50.26 | 00:00:00 | | 2004-08-25 | 5,308,900 | 50.27 | 51.07 | 50.05 | 50.97 | 00:00:00 | | 2004-08-26 | 4,388,200 | 50.52 | 51.46 | 50.51 | 51.19 | 00:00:00 | | 2004-08-27 | 5,484,100 | 50.45 | 50.57 | 49.79 | 50.12 | 00:00:00 | | 2004-08-30 | 2,773,600 | 50.00 | 50.18 | 49.53 | 49.58 | 00:00:00 | | 2004-08-31 | 3,111,700 | 49.50 | 49.80 | 49.20 | 49.75 | 00:00:00 | | 2004-09-01 | 2,301,500 | 49.55 | 50.10 | 49.51 | 49.99 | 00:00:00 | | 2004-09-02 | 2,581,400 | 49.92 | 50.40 | 49.74 | 50.35 | 00:00:00 | | 2004-09-03 | 1,887,700 | 50.10 | 50.49 | 50.03 | 50.10 | 00:00:00 | | 2004-09-07 | 2,874,700 | 50.25 | 50.73 | 50.12 | 50.57 | 00:00:00 | | 2004-09-08 | 3,363,100 | 50.57 | 50.74 | 50.20 | 50.20 | 00:00:00 | | 2004-09-09 | 2,924,800 | 50.10 | 50.30 | 49.92 | 50.04 | 00:00:00 | | 2004-09-10 | 2,939,600 | 49.85 | 49.96 | 49.52 | 49.73 | 00:00:00 | | 2004-09-13 | 3,017,000 | 49.70 | 49.95 | 49.35 | 49.46 | 00:00:00 | | 2004-09-14 | 3,322,100 | 49.46 | 49.94 | 49.46 | 49.73 | 00:00:00 | | 2004-09-15 | 3,658,100 | 49.73 | 49.88 | 49.48 | 49.62 | 00:00:00 | | 2004-09-16 | 2,685,400 | 49.56 | 49.76 | 49.51 | 49.72 | 00:00:00 | | 2004-09-17 | 2,812,300 | 49.90 | 50.09 | 49.60 | 49.85 | 00:00:00 | | 2004-09-20 | 2,587,900 | 49.70 | 49.94 | 49.25 | 49.50 | 00:00:00 | | 2004-09-21 | 3,496,800 | 49.45 | 50.45 | 49.30 | 50.26 | 00:00:00 | | 2004-09-22 | 4,152,500 | 50.26 | 50.74 | 50.03 | 50.25 | 00:00:00 | | 2004-09-23 | 3,934,400 | 50.20 | 50.58 | 49.96 | 50.22 | 00:00:00 | | 2004-09-24 | 4,572,000 | 50.22 | 51.30 | 50.20 | 50.87 | 00:00:00 | | 2004-09-27 | 3,148,700 | 50.75 | 50.83 | 50.32 | 50.50 | 00:00:00 | | 2004-09-28 | 4,100,100 | 50.40 | 50.93 | 50.00 | 50.85 | 00:00:00 | | 2004-09-29 | 7,618,700 | 52.00 | 52.00 | 50.77 | 51.77 | 00:00:00 | | 2004-09-30 | 5,886,400 | 51.55 | 52.32 | 51.51 | 51.90 | 00:00:00 | | 2004-10-01 | 4,656,000 | 51.85 | 52.60 | 51.77 | 52.57 | 00:00:00 | | 2004-10-04 | 7,543,000 | 52.95 | 53.61 | 52.80 | 53.19 | 00:00:00 | | 2004-10-05 | 6,500,900 | 53.08 | 53.11 | 51.93 | 52.10 | 00:00:00 | | 2004-10-06 | 7,966,400 | 52.11 | 52.40 | 51.01 | 52.27 | 00:00:00 | | 2004-10-07 | 3,987,700 | 51.90 | 51.94 | 51.36 | 51.66 | 00:00:00 | | 2004-10-08 | 3,514,600 | 51.50 | 51.90 | 51.18 | 51.30 | 00:00:00 | | 2004-10-11 | 1,638,100 | 51.38 | 51.55 | 51.06 | 51.18 | 00:00:00 | | 2004-10-12 | 3,750,200 | 51.00 | 51.26 | 50.80 | 51.09 | 00:00:00 | | 2004-10-13 | 2,851,500 | 50.85 | 51.43 | 50.84 | 51.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
