|
 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 | | 2005-04-06 | 2,769,300 | 51.50 | 51.99 | 51.41 | 51.73 | 00:00:00 | | 2005-04-07 | 2,968,300 | 51.98 | 52.44 | 51.80 | 52.35 | 00:00:00 | | 2005-04-08 | 2,970,600 | 52.30 | 52.46 | 51.97 | 52.40 | 00:00:00 | | 2005-04-11 | 2,031,300 | 52.35 | 52.50 | 51.95 | 51.99 | 00:00:00 | | 2005-04-12 | 2,521,500 | 51.95 | 52.15 | 51.50 | 52.07 | 00:00:00 | | 2005-04-13 | 2,667,200 | 51.85 | 52.00 | 51.29 | 51.40 | 00:00:00 | | 2005-04-14 | 2,678,200 | 51.70 | 51.73 | 51.17 | 51.43 | 00:00:00 | | 2005-04-15 | 4,597,900 | 51.53 | 52.56 | 51.31 | 52.20 | 00:00:00 | | 2005-04-18 | 2,858,500 | 52.15 | 52.32 | 51.50 | 51.77 | 00:00:00 | | 2005-04-19 | 3,968,300 | 51.61 | 51.78 | 50.68 | 50.82 | 00:00:00 | | 2005-04-20 | 5,108,500 | 51.00 | 51.77 | 50.13 | 50.30 | 00:00:00 | | 2005-04-21 | 4,759,100 | 50.70 | 51.27 | 50.32 | 51.15 | 00:00:00 | | 2005-04-22 | 3,351,100 | 51.00 | 51.39 | 50.19 | 50.54 | 00:00:00 | | 2005-04-25 | 2,464,700 | 50.75 | 50.89 | 50.38 | 50.70 | 00:00:00 | | 2005-04-26 | 3,701,200 | 50.74 | 51.74 | 50.74 | 51.57 | 00:00:00 | | 2005-04-27 | 3,404,400 | 51.40 | 52.15 | 51.30 | 52.11 | 00:00:00 | | 2005-04-28 | 2,920,300 | 52.13 | 52.47 | 51.74 | 51.90 | 00:00:00 | | 2005-04-29 | 3,535,900 | 51.91 | 52.76 | 51.72 | 52.70 | 00:00:00 | | 2005-05-02 | 3,038,600 | 52.65 | 52.81 | 51.93 | 51.94 | 00:00:00 | | 2005-05-03 | 3,120,300 | 52.05 | 52.26 | 51.81 | 52.04 | 00:00:00 | | 2005-05-04 | 3,002,400 | 52.20 | 52.99 | 51.96 | 52.65 | 00:00:00 | | 2005-05-05 | 2,388,000 | 52.80 | 52.84 | 52.20 | 52.58 | 00:00:00 | | 2005-05-06 | 2,619,000 | 52.55 | 52.58 | 52.04 | 52.13 | 00:00:00 | | 2005-05-09 | 2,302,900 | 52.07 | 52.22 | 51.76 | 52.09 | 00:00:00 | | 2005-05-10 | 2,151,300 | 51.89 | 51.94 | 51.52 | 51.72 | 00:00:00 | | 2005-05-11 | 2,416,800 | 51.86 | 52.75 | 51.61 | 52.60 | 00:00:00 | | 2005-05-12 | 2,219,900 | 52.85 | 53.00 | 52.07 | 52.15 | 00:00:00 | | 2005-05-13 | 2,873,700 | 51.96 | 52.13 | 51.12 | 51.56 | 00:00:00 | | 2005-05-16 | 2,520,200 | 51.66 | 52.41 | 51.65 | 52.19 | 00:00:00 | | 2005-05-17 | 3,909,100 | 51.85 | 52.22 | 51.27 | 52.22 | 00:00:00 | | 2005-05-18 | 3,251,200 | 52.35 | 52.80 | 52.12 | 52.64 | 00:00:00 | | 2005-05-19 | 3,058,100 | 52.80 | 53.25 | 52.48 | 53.23 | 00:00:00 | | 2005-05-20 | 2,725,500 | 53.40 | 53.45 | 52.55 | 52.85 | 00:00:00 | | 2005-05-23 | 3,549,300 | 53.40 | 53.43 | 52.91 | 52.92 | 00:00:00 | | 2005-05-24 | 3,590,100 | 53.25 | 53.42 | 52.75 | 52.78 | 00:00:00 | | 2005-05-25 | 4,906,400 | 52.05 | 53.09 | 52.01 | 53.00 | 00:00:00 | | 2005-05-26 | 3,501,400 | 53.10 | 53.61 | 53.08 | 53.43 | 00:00:00 | | 2005-05-27 | 2,143,500 | 53.35 | 53.65 | 53.31 | 53.65 | 00:00:00 | | 2005-05-31 | 4,900,400 | 53.65 | 54.41 | 53.60 | 53.75 | 00:00:00 | | 2005-06-01 | 3,850,300 | 53.09 | 54.31 | 53.08 | 53.75 | 00:00:00 | | 2005-06-02 | 2,804,600 | 53.49 | 53.98 | 53.17 | 53.92 | 00:00:00 | | 2005-06-03 | 2,890,400 | 53.57 | 53.73 | 53.24 | 53.30 | 00:00:00 | | 2005-06-06 | 3,235,300 | 53.13 | 53.21 | 52.84 | 53.02 | 00:00:00 | | 2005-06-07 | 2,867,800 | 53.02 | 53.58 | 52.76 | 52.78 | 00:00:00 | | 2005-06-08 | 2,958,500 | 53.05 | 53.05 | 52.36 | 52.60 | 00:00:00 | | 2005-06-09 | 4,153,900 | 52.40 | 52.74 | 52.12 | 52.51 | 00:00:00 | | 2005-06-10 | 1,948,200 | 52.35 | 52.76 | 52.00 | 52.68 | 00:00:00 | | 2005-06-13 | 3,033,400 | 52.40 | 52.95 | 52.17 | 52.50 | 00:00:00 | | 2005-06-14 | 4,110,400 | 52.27 | 52.74 | 52.05 | 52.52 | 00:00:00 | | 2005-06-15 | 2,498,200 | 52.52 | 52.70 | 52.16 | 52.51 | 00:00:00 | | 2005-06-16 | 2,360,400 | 52.55 | 53.00 | 52.41 | 52.88 | 00:00:00 | | 2005-06-17 | 4,039,100 | 53.55 | 53.55 | 52.96 | 53.23 | 00:00:00 | | 2005-06-20 | 3,711,500 | 53.05 | 53.25 | 52.84 | 52.84 | 00:00:00 | | 2005-06-21 | 3,410,900 | 52.58 | 52.85 | 52.17 | 52.40 | 00:00:00 | | 2005-06-22 | 5,049,600 | 52.41 | 52.80 | 51.81 | 51.94 | 00:00:00 | | 2005-06-23 | 3,045,700 | 51.95 | 52.06 | 51.63 | 51.64 | 00:00:00 | | 2005-06-24 | 6,505,800 | 52.50 | 53.19 | 51.91 | 52.72 | 00:00:00 | | 2005-06-27 | 4,296,100 | 52.60 | 53.48 | 52.55 | 53.00 | 00:00:00 | | 2005-06-28 | 4,532,500 | 53.30 | 53.42 | 52.97 | 53.00 | 00:00:00 | | 2005-06-29 | 3,402,700 | 53.00 | 53.00 | 52.11 | 52.20 | 00:00:00 | | 2005-06-30 | 4,373,700 | 52.20 | 52.20 | 51.65 | 51.79 | 00:00:00 | | 2005-07-01 | 3,019,600 | 52.04 | 52.22 | 51.77 | 51.87 | 00:00:00 | | 2005-07-05 | 2,561,700 | 51.73 | 52.52 | 51.68 | 52.44 | 00:00:00 | | 2005-07-06 | 2,812,300 | 52.44 | 52.55 | 51.94 | 51.95 | 00:00:00 | | 2005-07-07 | 3,142,500 | 51.93 | 52.15 | 51.51 | 51.77 | 00:00:00 | | 2005-07-08 | 2,765,900 | 51.90 | 52.43 | 51.67 | 52.31 | 00:00:00 | | 2005-07-11 | 1,728,900 | 52.29 | 52.61 | 52.15 | 52.53 | 00:00:00 | | 2005-07-12 | 2,349,300 | 52.43 | 52.49 | 51.98 | 52.07 | 00:00:00 | | 2005-07-13 | 2,848,800 | 52.11 | 52.21 | 51.64 | 52.00 | 00:00:00 | | 2005-07-14 | 2,815,500 | 51.90 | 52.41 | 51.87 | 52.15 | 00:00:00 | | 2005-07-15 | 2,554,400 | 52.16 | 52.60 | 52.07 | 52.41 | 00:00:00 | | 2005-07-18 | 2,658,700 | 52.41 | 52.49 | 51.81 | 51.88 | 00:00:00 | | 2005-07-19 | 3,462,300 | 52.20 | 52.20 | 51.81 | 51.98 | 00:00:00 | | 2005-07-20 | 5,452,500 | 51.98 | 52.95 | 51.92 | 52.92 | 00:00:00 | | 2005-07-21 | 4,805,900 | 52.95 | 53.80 | 52.81 | 53.30 | 00:00:00 | | 2005-07-22 | 2,848,700 | 53.30 | 53.40 | 52.88 | 53.12 | 00:00:00 | | 2005-07-25 | 3,485,000 | 53.00 | 53.50 | 52.86 | 52.96 | 00:00:00 | | 2005-07-26 | 2,959,900 | 52.96 | 53.24 | 52.90 | 52.99 | 00:00:00 | | 2005-07-27 | 2,417,100 | 52.98 | 53.17 | 52.86 | 52.89 | 00:00:00 | | 2005-07-28 | 2,651,000 | 53.08 | 53.63 | 52.90 | 53.49 | 00:00:00 | | 2005-07-29 | 4,246,200 | 53.57 | 54.00 | 53.49 | 53.94 | 00:00:00 | | 2005-08-01 | 4,721,800 | 55.05 | 55.20 | 54.03 | 54.03 | 00:00:00 | | 2005-08-02 | 2,831,600 | 54.10 | 54.46 | 53.88 | 54.01 | 00:00:00 | | 2005-08-03 | 2,111,300 | 53.80 | 54.23 | 53.77 | 54.10 | 00:00:00 | | 2005-08-04 | 2,331,500 | 53.83 | 53.99 | 53.51 | 53.65 | 00:00:00 | | 2005-08-05 | 2,794,400 | 53.57 | 54.20 | 53.52 | 53.71 | 00:00:00 | | 2005-08-08 | 2,157,700 | 53.73 | 54.12 | 53.73 | 54.00 | 00:00:00 | | 2005-08-09 | 2,378,200 | 54.01 | 54.35 | 53.87 | 53.98 | 00:00:00 | | 2005-08-10 | 2,594,300 | 54.02 | 54.50 | 53.97 | 54.05 | 00:00:00 | | 2005-08-11 | 3,396,300 | 54.10 | 54.80 | 54.10 | 54.63 | 00:00:00 | | 2005-08-12 | 3,282,500 | 54.41 | 55.21 | 54.41 | 54.90 | 00:00:00 | | 2005-08-15 | 2,167,200 | 54.97 | 55.15 | 54.78 | 54.90 | 00:00:00 | | 2005-08-16 | 3,616,400 | 55.05 | 55.29 | 54.55 | 54.65 | 00:00:00 | | 2005-08-17 | 4,411,500 | 54.55 | 55.10 | 54.25 | 54.57 | 00:00:00 | | 2005-08-18 | 8,183,500 | 54.57 | 56.31 | 54.52 | 55.84 | 00:00:00 | | 2005-08-19 | 4,145,400 | 56.00 | 56.14 | 55.51 | 55.55 | 00:00:00 | | 2005-08-22 | 2,853,900 | 55.70 | 56.08 | 55.38 | 55.58 | 00:00:00 | | 2005-08-23 | 4,485,900 | 55.73 | 56.27 | 55.31 | 56.25 | 00:00:00 | | 2005-08-24 | 5,405,400 | 56.15 | 56.87 | 56.12 | 56.70 | 00:00:00 | | 2005-08-25 | 3,219,400 | 56.55 | 56.95 | 56.46 | 56.83 | 00:00:00 | | 2005-08-26 | 3,171,300 | 56.82 | 56.99 | 56.60 | 56.68 | 00:00:00 | | 2005-08-29 | 2,939,400 | 56.30 | 56.73 | 56.28 | 56.43 | 00:00:00 | | 2005-08-30 | 3,777,600 | 56.10 | 56.25 | 55.48 | 55.95 | 00:00:00 | | 2005-08-31 | 4,031,100 | 55.88 | 57.00 | 55.70 | 57.00 | 00:00:00 | | 2005-09-01 | 3,071,400 | 56.87 | 57.46 | 56.70 | 56.99 | 00:00:00 | | 2005-09-02 | 2,815,500 | 56.94 | 57.07 | 56.24 | 56.69 | 00:00:00 | | 2005-09-06 | 4,407,000 | 56.85 | 57.95 | 56.85 | 57.85 | 00:00:00 | | 2005-09-07 | 3,340,400 | 57.70 | 57.79 | 57.03 | 57.51 | 00:00:00 | | 2005-09-08 | 2,205,100 | 57.75 | 57.78 | 57.08 | 57.22 | 00:00:00 | | 2005-09-09 | 2,450,700 | 57.22 | 57.37 | 56.81 | 57.00 | 00:00:00 | | 2005-09-12 | 1,917,400 | 56.99 | 57.29 | 56.72 | 56.91 | 00:00:00 | | 2005-09-13 | 3,793,400 | 56.91 | 57.24 | 56.32 | 56.63 | 00:00:00 | | 2005-09-14 | 2,960,100 | 56.83 | 56.95 | 56.54 | 56.65 | 00:00:00 | | 2005-09-15 | 3,013,500 | 56.82 | 56.96 | 56.15 | 56.36 | 00:00:00 | | 2005-09-16 | 5,898,400 | 56.47 | 57.00 | 56.34 | 57.00 | 00:00:00 | | 2005-09-19 | 2,706,200 | 56.60 | 56.80 | 56.20 | 56.74 | 00:00:00 | | 2005-09-20 | 3,732,100 | 56.74 | 57.25 | 56.00 | 56.06 | 00:00:00 | | 2005-09-21 | 4,233,300 | 55.70 | 56.44 | 55.25 | 56.16 | 00:00:00 | | 2005-09-22 | 3,602,500 | 56.06 | 56.09 | 55.49 | 56.02 | 00:00:00 | | 2005-09-23 | 3,183,500 | 55.85 | 56.05 | 55.59 | 55.81 | 00:00:00 | | 2005-09-26 | 4,141,300 | 55.95 | 56.08 | 54.90 | 55.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
