|
 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 | | 2004-10-13 | 2,851,500 | 50.85 | 51.43 | 50.84 | 51.21 | 00:00:00 | | 2004-10-14 | 4,432,400 | 50.95 | 51.15 | 50.32 | 50.40 | 00:00:00 | | 2004-10-15 | 3,159,900 | 50.38 | 50.67 | 50.24 | 50.58 | 00:00:00 | | 2004-10-18 | 2,841,100 | 50.58 | 51.35 | 50.40 | 51.15 | 00:00:00 | | 2004-10-19 | 3,012,900 | 51.15 | 51.36 | 50.31 | 50.33 | 00:00:00 | | 2004-10-20 | 3,135,900 | 50.10 | 50.75 | 50.03 | 50.69 | 00:00:00 | | 2004-10-21 | 3,684,800 | 50.48 | 50.73 | 49.71 | 50.00 | 00:00:00 | | 2004-10-22 | 2,509,500 | 50.10 | 50.49 | 49.90 | 49.95 | 00:00:00 | | 2004-10-25 | 2,954,700 | 49.65 | 49.75 | 49.31 | 49.57 | 00:00:00 | | 2004-10-26 | 4,279,300 | 49.60 | 50.67 | 49.48 | 50.67 | 00:00:00 | | 2004-10-27 | 5,745,000 | 50.50 | 52.36 | 50.46 | 52.15 | 00:00:00 | | 2004-10-28 | 2,346,400 | 51.75 | 52.10 | 51.51 | 51.64 | 00:00:00 | | 2004-10-29 | 3,024,500 | 51.40 | 51.50 | 50.91 | 51.11 | 00:00:00 | | 2004-11-01 | 3,293,200 | 50.92 | 51.22 | 50.51 | 50.69 | 00:00:00 | | 2004-11-02 | 2,626,700 | 50.98 | 51.70 | 50.60 | 50.69 | 00:00:00 | | 2004-11-03 | 2,525,700 | 51.55 | 52.02 | 51.17 | 51.64 | 00:00:00 | | 2004-11-04 | 2,921,500 | 51.64 | 52.51 | 51.62 | 52.41 | 00:00:00 | | 2004-11-05 | 2,362,800 | 52.39 | 52.69 | 52.16 | 52.54 | 00:00:00 | | 2004-11-08 | 2,012,000 | 52.55 | 52.85 | 52.27 | 52.69 | 00:00:00 | | 2004-11-09 | 3,005,000 | 52.05 | 52.69 | 51.96 | 52.16 | 00:00:00 | | 2004-11-10 | 3,245,700 | 51.97 | 52.37 | 51.70 | 51.80 | 00:00:00 | | 2004-11-11 | 2,100,200 | 52.00 | 52.51 | 51.85 | 52.33 | 00:00:00 | | 2004-11-12 | 4,186,100 | 52.40 | 53.28 | 52.14 | 53.28 | 00:00:00 | | 2004-11-15 | 3,080,900 | 53.32 | 53.70 | 53.10 | 53.12 | 00:00:00 | | 2004-11-16 | 2,624,000 | 52.88 | 53.14 | 52.57 | 52.60 | 00:00:00 | | 2004-11-17 | 3,112,000 | 52.30 | 53.04 | 52.11 | 52.32 | 00:00:00 | | 2004-11-18 | 25,548,200 | 49.42 | 49.67 | 48.10 | 48.65 | 00:00:00 | | 2004-11-19 | 8,889,500 | 48.75 | 48.79 | 48.12 | 48.20 | 00:00:00 | | 2004-11-22 | 8,217,200 | 48.21 | 48.25 | 46.88 | 47.01 | 00:00:00 | | 2004-11-23 | 8,077,300 | 47.01 | 48.22 | 47.01 | 47.98 | 00:00:00 | | 2004-11-24 | 3,677,400 | 48.05 | 48.40 | 48.02 | 48.25 | 00:00:00 | | 2004-11-26 | 1,764,100 | 48.20 | 48.59 | 48.18 | 48.35 | 00:00:00 | | 2004-11-29 | 4,274,400 | 48.27 | 48.62 | 48.07 | 48.37 | 00:00:00 | | 2004-11-30 | 3,316,800 | 48.25 | 48.55 | 48.02 | 48.05 | 00:00:00 | | 2004-12-01 | 5,795,600 | 48.10 | 49.10 | 48.06 | 49.10 | 00:00:00 | | 2004-12-02 | 4,554,400 | 48.77 | 49.80 | 48.75 | 49.12 | 00:00:00 | | 2004-12-03 | 4,466,300 | 48.87 | 49.29 | 48.55 | 48.75 | 00:00:00 | | 2004-12-06 | 3,375,100 | 48.83 | 49.36 | 48.83 | 49.31 | 00:00:00 | | 2004-12-07 | 4,569,000 | 49.35 | 49.60 | 48.62 | 48.99 | 00:00:00 | | 2004-12-08 | 2,930,800 | 49.05 | 49.72 | 49.01 | 49.50 | 00:00:00 | | 2004-12-09 | 2,537,400 | 49.15 | 49.50 | 48.96 | 49.50 | 00:00:00 | | 2004-12-10 | 3,178,300 | 50.89 | 51.60 | 48.85 | 48.85 | 00:00:00 | | 2004-12-13 | 3,470,100 | 47.75 | 49.09 | 47.69 | 49.05 | 00:00:00 | | 2004-12-14 | 4,857,400 | 49.05 | 49.28 | 48.24 | 48.70 | 00:00:00 | | 2004-12-15 | 5,673,800 | 48.80 | 48.98 | 47.91 | 48.25 | 00:00:00 | | 2004-12-16 | 3,844,100 | 48.26 | 48.91 | 48.16 | 48.29 | 00:00:00 | | 2004-12-17 | 6,369,600 | 48.01 | 49.05 | 48.01 | 48.65 | 00:00:00 | | 2004-12-20 | 3,157,000 | 48.85 | 48.90 | 48.15 | 48.15 | 00:00:00 | | 2004-12-21 | 4,876,400 | 48.25 | 48.40 | 47.92 | 48.09 | 00:00:00 | | 2004-12-22 | 4,027,000 | 47.93 | 48.28 | 47.87 | 48.21 | 00:00:00 | | 2004-12-23 | 2,594,500 | 48.29 | 48.48 | 48.03 | 48.14 | 00:00:00 | | 2004-12-27 | 3,707,400 | 49.00 | 49.16 | 48.59 | 48.95 | 00:00:00 | | 2004-12-28 | 2,936,700 | 49.13 | 49.38 | 48.72 | 49.21 | 00:00:00 | | 2004-12-29 | 2,014,500 | 49.18 | 49.49 | 49.07 | 49.22 | 00:00:00 | | 2004-12-30 | 3,183,900 | 49.74 | 49.97 | 49.64 | 49.90 | 00:00:00 | | 2004-12-31 | 2,523,100 | 49.97 | 49.97 | 49.30 | 49.67 | 00:00:00 | | 2005-01-03 | 3,249,800 | 49.60 | 49.69 | 49.27 | 49.43 | 00:00:00 | | 2005-01-04 | 4,320,500 | 49.50 | 49.50 | 49.04 | 49.20 | 00:00:00 | | 2005-01-05 | 3,600,000 | 49.00 | 49.30 | 48.74 | 48.75 | 00:00:00 | | 2005-01-06 | 5,396,700 | 48.70 | 49.95 | 48.70 | 49.75 | 00:00:00 | | 2005-01-07 | 5,868,800 | 49.52 | 50.74 | 49.50 | 50.20 | 00:00:00 | | 2005-01-10 | 6,201,300 | 50.25 | 51.50 | 50.17 | 51.36 | 00:00:00 | | 2005-01-11 | 4,344,000 | 51.01 | 51.19 | 50.55 | 50.95 | 00:00:00 | | 2005-01-12 | 4,320,800 | 50.95 | 51.06 | 50.54 | 50.98 | 00:00:00 | | 2005-01-13 | 3,908,700 | 50.79 | 51.18 | 50.26 | 50.41 | 00:00:00 | | 2005-01-14 | 2,740,900 | 50.41 | 51.01 | 50.41 | 50.94 | 00:00:00 | | 2005-01-18 | 2,802,500 | 50.60 | 51.25 | 50.55 | 51.09 | 00:00:00 | | 2005-01-19 | 4,491,600 | 51.09 | 51.39 | 50.55 | 51.07 | 00:00:00 | | 2005-01-20 | 7,268,000 | 51.10 | 52.37 | 51.08 | 52.16 | 00:00:00 | | 2005-01-21 | 6,138,100 | 52.10 | 52.57 | 51.99 | 51.99 | 00:00:00 | | 2005-01-24 | 4,552,100 | 51.72 | 51.83 | 51.35 | 51.35 | 00:00:00 | | 2005-01-25 | 4,592,100 | 51.60 | 52.09 | 51.58 | 51.80 | 00:00:00 | | 2005-01-26 | 5,493,300 | 51.81 | 52.08 | 50.87 | 50.95 | 00:00:00 | | 2005-01-27 | 3,969,000 | 50.80 | 51.50 | 50.80 | 51.36 | 00:00:00 | | 2005-01-28 | 5,910,500 | 52.30 | 52.47 | 49.96 | 52.43 | 00:00:00 | | 2005-01-31 | 3,320,900 | 52.50 | 52.52 | 52.08 | 52.49 | 00:00:00 | | 2005-02-01 | 4,075,600 | 52.49 | 52.90 | 52.34 | 52.90 | 00:00:00 | | 2005-02-02 | 4,473,800 | 52.90 | 52.93 | 52.44 | 52.56 | 00:00:00 | | 2005-02-03 | 3,051,700 | 52.50 | 52.72 | 52.16 | 52.39 | 00:00:00 | | 2005-02-04 | 4,022,000 | 52.27 | 53.40 | 52.26 | 53.34 | 00:00:00 | | 2005-02-07 | 5,383,500 | 53.78 | 54.62 | 53.63 | 54.10 | 00:00:00 | | 2005-02-08 | 2,921,400 | 53.82 | 54.00 | 53.29 | 53.70 | 00:00:00 | | 2005-02-09 | 3,082,900 | 53.55 | 53.65 | 52.93 | 52.95 | 00:00:00 | | 2005-02-10 | 3,037,100 | 52.90 | 53.25 | 52.61 | 53.01 | 00:00:00 | | 2005-02-11 | 3,674,000 | 53.01 | 53.65 | 52.75 | 53.42 | 00:00:00 | | 2005-02-14 | 4,300,500 | 53.23 | 53.24 | 52.30 | 52.42 | 00:00:00 | | 2005-02-15 | 3,954,800 | 52.27 | 52.41 | 51.86 | 52.15 | 00:00:00 | | 2005-02-16 | 4,506,000 | 52.10 | 52.14 | 51.44 | 51.80 | 00:00:00 | | 2005-02-17 | 8,830,100 | 53.15 | 53.52 | 53.01 | 53.26 | 00:00:00 | | 2005-02-18 | 5,137,300 | 53.26 | 53.48 | 52.83 | 53.00 | 00:00:00 | | 2005-02-22 | 4,989,500 | 52.42 | 52.61 | 52.00 | 52.02 | 00:00:00 | | 2005-02-23 | 3,109,600 | 52.02 | 52.86 | 52.02 | 52.68 | 00:00:00 | | 2005-02-24 | 3,385,600 | 52.50 | 52.98 | 52.05 | 52.90 | 00:00:00 | | 2005-02-25 | 2,498,000 | 52.91 | 53.22 | 52.71 | 52.90 | 00:00:00 | | 2005-02-28 | 3,559,700 | 52.10 | 52.60 | 51.94 | 52.12 | 00:00:00 | | 2005-03-01 | 3,944,400 | 52.00 | 52.46 | 51.60 | 52.38 | 00:00:00 | | 2005-03-02 | 4,434,900 | 52.38 | 53.44 | 52.25 | 53.30 | 00:00:00 | | 2005-03-03 | 4,476,800 | 53.50 | 54.05 | 53.13 | 53.48 | 00:00:00 | | 2005-03-04 | 3,086,800 | 53.55 | 53.95 | 53.32 | 53.47 | 00:00:00 | | 2005-03-07 | 7,345,800 | 54.90 | 55.44 | 53.92 | 54.00 | 00:00:00 | | 2005-03-08 | 3,799,000 | 54.05 | 54.94 | 54.01 | 54.60 | 00:00:00 | | 2005-03-09 | 3,680,500 | 54.52 | 54.79 | 54.14 | 54.54 | 00:00:00 | | 2005-03-10 | 3,517,800 | 54.76 | 55.09 | 54.55 | 54.92 | 00:00:00 | | 2005-03-11 | 3,196,900 | 54.97 | 54.98 | 53.96 | 53.97 | 00:00:00 | | 2005-03-14 | 2,515,700 | 54.08 | 54.47 | 53.95 | 54.39 | 00:00:00 | | 2005-03-15 | 3,072,100 | 54.30 | 54.44 | 53.85 | 53.90 | 00:00:00 | | 2005-03-16 | 4,140,100 | 53.60 | 53.87 | 52.91 | 53.07 | 00:00:00 | | 2005-03-17 | 3,561,000 | 52.90 | 53.64 | 52.65 | 53.37 | 00:00:00 | | 2005-03-18 | 5,612,400 | 53.35 | 53.44 | 52.60 | 53.36 | 00:00:00 | | 2005-03-21 | 2,443,500 | 53.36 | 53.36 | 52.64 | 53.06 | 00:00:00 | | 2005-03-22 | 5,314,600 | 53.06 | 53.13 | 51.84 | 51.84 | 00:00:00 | | 2005-03-23 | 4,198,500 | 51.75 | 52.05 | 51.60 | 51.78 | 00:00:00 | | 2005-03-24 | 5,000,500 | 51.95 | 51.95 | 50.90 | 51.00 | 00:00:00 | | 2005-03-28 | 4,320,300 | 51.15 | 51.32 | 50.96 | 51.12 | 00:00:00 | | 2005-03-29 | 3,283,200 | 51.15 | 51.99 | 51.10 | 51.59 | 00:00:00 | | 2005-03-30 | 2,803,900 | 50.95 | 51.78 | 50.91 | 51.54 | 00:00:00 | | 2005-03-31 | 3,615,600 | 51.53 | 51.54 | 50.80 | 50.95 | 00:00:00 | | 2005-04-01 | 3,585,800 | 51.00 | 51.36 | 50.42 | 50.51 | 00:00:00 | | 2005-04-04 | 2,544,200 | 50.33 | 51.19 | 50.31 | 51.01 | 00:00:00 | | 2005-04-05 | 2,634,500 | 51.00 | 51.56 | 50.90 | 51.35 | 00:00:00 | | 2005-04-06 | 2,769,300 | 51.50 | 51.99 | 51.41 | 51.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
