|
 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 | | 2005-09-26 | 4,141,300 | 55.95 | 56.08 | 54.90 | 55.10 | 00:00:00 | | 2005-09-27 | 4,546,300 | 54.95 | 55.29 | 54.49 | 54.91 | 00:00:00 | | 2005-09-28 | 4,729,100 | 54.72 | 54.73 | 53.84 | 54.39 | 00:00:00 | | 2005-09-29 | 4,900,800 | 53.95 | 54.02 | 53.56 | 53.91 | 00:00:00 | | 2005-09-30 | 3,793,500 | 53.65 | 53.91 | 53.20 | 53.62 | 00:00:00 | | 2005-10-03 | 4,753,800 | 53.86 | 53.89 | 52.85 | 53.23 | 00:00:00 | | 2005-10-04 | 5,490,100 | 53.35 | 54.80 | 53.34 | 53.81 | 00:00:00 | | 2005-10-05 | 3,855,400 | 53.58 | 53.78 | 53.04 | 53.04 | 00:00:00 | | 2005-10-06 | 4,737,100 | 53.49 | 53.77 | 52.95 | 53.29 | 00:00:00 | | 2005-10-07 | 3,196,400 | 53.50 | 53.97 | 53.35 | 53.52 | 00:00:00 | | 2005-10-10 | 2,215,600 | 53.44 | 53.80 | 53.15 | 53.47 | 00:00:00 | | 2005-10-11 | 4,467,400 | 53.37 | 54.40 | 52.51 | 52.87 | 00:00:00 | | 2005-10-12 | 10,023,900 | 53.30 | 55.18 | 53.30 | 54.79 | 00:00:00 | | 2005-10-13 | 6,821,500 | 54.80 | 56.17 | 54.70 | 55.95 | 00:00:00 | | 2005-10-14 | 4,789,200 | 55.92 | 56.50 | 55.50 | 56.15 | 00:00:00 | | 2005-10-17 | 7,790,200 | 56.25 | 57.05 | 55.06 | 56.04 | 00:00:00 | | 2005-10-18 | 4,160,600 | 56.00 | 56.30 | 55.54 | 55.74 | 00:00:00 | | 2005-10-19 | 4,287,300 | 55.75 | 56.74 | 55.72 | 56.74 | 00:00:00 | | 2005-10-20 | 4,512,500 | 56.70 | 56.70 | 55.51 | 55.76 | 00:00:00 | | 2005-10-21 | 4,113,100 | 56.26 | 56.26 | 55.52 | 55.77 | 00:00:00 | | 2005-10-24 | 3,477,200 | 55.81 | 56.46 | 55.66 | 56.32 | 00:00:00 | | 2005-10-25 | 3,396,200 | 56.25 | 57.00 | 56.11 | 56.97 | 00:00:00 | | 2005-10-26 | 5,558,700 | 56.97 | 57.01 | 56.38 | 56.74 | 00:00:00 | | 2005-10-27 | 5,339,600 | 56.51 | 57.39 | 56.51 | 56.88 | 00:00:00 | | 2005-10-28 | 4,334,400 | 56.98 | 57.03 | 56.19 | 56.79 | 00:00:00 | | 2005-10-31 | 4,105,100 | 56.69 | 57.18 | 56.50 | 56.66 | 00:00:00 | | 2005-11-01 | 4,883,200 | 56.45 | 56.95 | 55.80 | 55.97 | 00:00:00 | | 2005-11-02 | 6,300,500 | 55.50 | 56.25 | 55.42 | 55.70 | 00:00:00 | | 2005-11-03 | 4,694,200 | 55.61 | 56.15 | 55.47 | 56.11 | 00:00:00 | | 2005-11-04 | 1,924,900 | 56.10 | 56.29 | 55.70 | 56.14 | 00:00:00 | | 2005-11-07 | 4,115,200 | 56.11 | 56.18 | 55.20 | 55.57 | 00:00:00 | | 2005-11-08 | 3,262,900 | 55.50 | 55.61 | 55.31 | 55.41 | 00:00:00 | | 2005-11-09 | 4,464,400 | 55.50 | 55.99 | 55.45 | 55.79 | 00:00:00 | | 2005-11-10 | 3,577,100 | 55.80 | 56.48 | 55.77 | 56.20 | 00:00:00 | | 2005-11-11 | 4,234,100 | 56.40 | 56.95 | 56.29 | 56.80 | 00:00:00 | | 2005-11-14 | 4,263,100 | 56.50 | 56.87 | 56.35 | 56.71 | 00:00:00 | | 2005-11-15 | 5,128,300 | 56.65 | 57.14 | 56.50 | 57.07 | 00:00:00 | | 2005-11-16 | 3,371,300 | 57.17 | 57.23 | 56.32 | 56.99 | 00:00:00 | | 2005-11-17 | 5,557,000 | 56.15 | 56.95 | 55.75 | 56.60 | 00:00:00 | | 2005-11-18 | 5,617,500 | 56.83 | 56.83 | 55.79 | 56.25 | 00:00:00 | | 2005-11-21 | 3,395,000 | 56.00 | 56.50 | 55.88 | 56.40 | 00:00:00 | | 2005-11-22 | 3,210,100 | 56.24 | 56.79 | 56.00 | 56.57 | 00:00:00 | | 2005-11-23 | 2,514,200 | 56.43 | 56.93 | 56.15 | 56.75 | 00:00:00 | | 2005-11-25 | 1,052,900 | 56.84 | 57.07 | 56.52 | 57.01 | 00:00:00 | | 2005-11-28 | 3,458,300 | 56.95 | 57.00 | 56.13 | 56.29 | 00:00:00 | | 2005-11-29 | 3,872,600 | 56.49 | 56.55 | 55.80 | 56.14 | 00:00:00 | | 2005-11-30 | 3,509,800 | 56.14 | 56.27 | 55.55 | 55.57 | 00:00:00 | | 2005-12-01 | 2,947,500 | 55.62 | 56.35 | 55.62 | 56.17 | 00:00:00 | | 2005-12-02 | 2,336,600 | 56.00 | 56.10 | 55.67 | 55.78 | 00:00:00 | | 2005-12-05 | 3,998,100 | 56.10 | 56.87 | 56.10 | 56.29 | 00:00:00 | | 2005-12-06 | 3,633,500 | 56.53 | 56.75 | 56.21 | 56.49 | 00:00:00 | | 2005-12-07 | 3,103,100 | 56.56 | 56.61 | 55.90 | 56.32 | 00:00:00 | | 2005-12-08 | 4,082,100 | 56.62 | 56.66 | 55.72 | 55.95 | 00:00:00 | | 2005-12-09 | 3,466,000 | 56.00 | 56.00 | 55.47 | 55.63 | 00:00:00 | | 2005-12-12 | 2,499,000 | 55.62 | 56.02 | 55.60 | 55.78 | 00:00:00 | | 2005-12-13 | 2,621,000 | 55.79 | 56.55 | 55.69 | 56.47 | 00:00:00 | | 2005-12-14 | 3,274,500 | 56.47 | 56.99 | 56.37 | 56.76 | 00:00:00 | | 2005-12-15 | 3,853,600 | 56.56 | 56.90 | 56.46 | 56.90 | 00:00:00 | | 2005-12-16 | 5,045,700 | 57.00 | 57.80 | 56.97 | 57.75 | 00:00:00 | | 2005-12-19 | 4,842,000 | 57.75 | 58.50 | 57.63 | 58.34 | 00:00:00 | | 2005-12-20 | 3,497,500 | 58.45 | 58.68 | 58.16 | 58.49 | 00:00:00 | | 2005-12-21 | 3,995,000 | 58.51 | 58.91 | 57.75 | 58.04 | 00:00:00 | | 2005-12-22 | 2,994,600 | 57.73 | 57.91 | 57.40 | 57.78 | 00:00:00 | | 2005-12-23 | 2,138,100 | 57.95 | 57.97 | 57.17 | 57.32 | 00:00:00 | | 2005-12-27 | 2,417,900 | 58.00 | 58.39 | 57.53 | 57.67 | 00:00:00 | | 2005-12-28 | 2,042,100 | 57.95 | 58.44 | 57.93 | 58.23 | 00:00:00 | | 2005-12-29 | 1,836,000 | 58.33 | 58.49 | 57.76 | 57.80 | 00:00:00 | | 2005-12-30 | 1,912,100 | 57.79 | 57.98 | 57.45 | 57.57 | 00:00:00 | | 2006-01-03 | 4,525,500 | 57.87 | 58.04 | 57.04 | 57.85 | 00:00:00 | | 2006-01-04 | 3,403,300 | 58.45 | 58.46 | 58.05 | 58.37 | 00:00:00 | | 2006-01-05 | 4,621,500 | 58.39 | 58.39 | 57.41 | 57.70 | 00:00:00 | | 2006-01-06 | 5,593,500 | 57.95 | 59.00 | 57.94 | 58.92 | 00:00:00 | | 2006-01-09 | 4,132,800 | 58.90 | 59.17 | 57.54 | 59.05 | 00:00:00 | | 2006-01-10 | 4,504,300 | 58.60 | 58.91 | 57.90 | 58.86 | 00:00:00 | | 2006-01-11 | 3,645,500 | 58.80 | 58.85 | 58.15 | 58.54 | 00:00:00 | | 2006-01-12 | 2,898,600 | 58.59 | 59.01 | 58.05 | 58.18 | 00:00:00 | | 2006-01-13 | 2,471,100 | 58.18 | 58.45 | 57.85 | 58.34 | 00:00:00 | | 2006-01-17 | 3,904,600 | 58.34 | 58.93 | 58.19 | 58.80 | 00:00:00 | | 2006-01-18 | 3,512,300 | 58.95 | 59.78 | 58.91 | 59.53 | 00:00:00 | | 2006-01-19 | 3,315,100 | 59.60 | 59.87 | 59.35 | 59.54 | 00:00:00 | | 2006-01-20 | 3,841,500 | 59.54 | 59.54 | 58.62 | 58.82 | 00:00:00 | | 2006-01-23 | 2,633,000 | 58.85 | 59.24 | 58.64 | 59.04 | 00:00:00 | | 2006-01-24 | 2,830,900 | 58.95 | 59.27 | 58.85 | 59.23 | 00:00:00 | | 2006-01-25 | 6,106,800 | 58.80 | 59.23 | 57.13 | 57.27 | 00:00:00 | | 2006-01-26 | 4,188,200 | 57.36 | 57.61 | 57.00 | 57.15 | 00:00:00 | | 2006-01-27 | 3,826,900 | 58.10 | 58.10 | 56.50 | 57.00 | 00:00:00 | | 2006-01-30 | 4,247,300 | 57.00 | 57.10 | 56.40 | 56.80 | 00:00:00 | | 2006-01-31 | 4,750,000 | 56.88 | 56.88 | 56.02 | 56.47 | 00:00:00 | | 2006-02-01 | 4,038,300 | 56.47 | 56.61 | 55.70 | 55.98 | 00:00:00 | | 2006-02-02 | 3,188,100 | 55.98 | 56.30 | 55.55 | 55.97 | 00:00:00 | | 2006-02-03 | 4,262,300 | 55.55 | 56.07 | 55.07 | 55.34 | 00:00:00 | | 2006-02-06 | 4,375,900 | 55.10 | 55.30 | 54.55 | 54.75 | 00:00:00 | | 2006-02-07 | 4,197,800 | 54.50 | 55.09 | 54.34 | 54.70 | 00:00:00 | | 2006-02-08 | 3,770,400 | 55.00 | 55.75 | 54.87 | 55.47 | 00:00:00 | | 2006-02-09 | 3,266,800 | 55.47 | 56.07 | 55.37 | 55.44 | 00:00:00 | | 2006-02-10 | 3,378,000 | 55.49 | 55.79 | 55.14 | 55.79 | 00:00:00 | | 2006-02-13 | 2,928,300 | 55.70 | 56.08 | 55.52 | 56.00 | 00:00:00 | | 2006-02-14 | 3,658,000 | 56.35 | 56.99 | 56.25 | 56.92 | 00:00:00 | | 2006-02-15 | 2,783,700 | 56.73 | 57.28 | 56.33 | 57.14 | 00:00:00 | | 2006-02-16 | 4,034,400 | 56.90 | 56.93 | 56.05 | 56.47 | 00:00:00 | | 2006-02-17 | 3,657,900 | 56.47 | 56.74 | 55.70 | 56.26 | 00:00:00 | | 2006-02-21 | 4,418,200 | 55.95 | 56.00 | 55.45 | 55.57 | 00:00:00 | | 2006-02-22 | 8,443,700 | 55.20 | 55.55 | 54.15 | 54.30 | 00:00:00 | | 2006-02-23 | 5,231,800 | 54.35 | 54.65 | 53.60 | 54.27 | 00:00:00 | | 2006-02-24 | 3,440,200 | 54.00 | 54.35 | 53.63 | 54.07 | 00:00:00 | | 2006-02-27 | 4,240,900 | 54.08 | 54.95 | 54.06 | 54.70 | 00:00:00 | | 2006-02-28 | 5,673,100 | 54.35 | 54.36 | 53.38 | 53.95 | 00:00:00 | | 2006-03-01 | 5,832,400 | 53.95 | 54.18 | 53.46 | 53.78 | 00:00:00 | | 2006-03-02 | 4,842,000 | 53.45 | 53.90 | 53.25 | 53.80 | 00:00:00 | | 2006-03-03 | 3,316,800 | 53.78 | 53.94 | 53.49 | 53.53 | 00:00:00 | | 2006-03-06 | 3,301,000 | 53.70 | 53.74 | 53.17 | 53.39 | 00:00:00 | | 2006-03-07 | 3,488,900 | 53.17 | 53.44 | 53.02 | 53.23 | 00:00:00 | | 2006-03-08 | 4,302,200 | 53.10 | 53.41 | 52.92 | 53.30 | 00:00:00 | | 2006-03-09 | 4,489,100 | 53.50 | 53.97 | 53.47 | 53.83 | 00:00:00 | | 2006-03-10 | 3,992,500 | 53.73 | 54.22 | 53.55 | 53.92 | 00:00:00 | | 2006-03-13 | 2,790,700 | 53.86 | 53.88 | 53.15 | 53.31 | 00:00:00 | | 2006-03-14 | 3,652,200 | 53.00 | 53.60 | 52.81 | 53.30 | 00:00:00 | | 2006-03-15 | 3,839,100 | 53.60 | 53.60 | 52.80 | 53.15 | 00:00:00 | | 2006-03-16 | 3,743,900 | 53.05 | 53.20 | 52.80 | 52.96 | 00:00:00 | | 2006-03-17 | 5,296,400 | 52.98 | 52.99 | 52.47 | 52.66 | 00:00:00 | | 2006-03-20 | 3,771,900 | 52.65 | 53.70 | 52.38 | 53.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
