|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 3,412,300 | 44.10 | 46.96 | 44.10 | 46.66 | 00:00:00 | | 2006-09-11 | 3,376,600 | 48.49 | 48.49 | 44.86 | 46.85 | 00:00:00 | | 2006-09-12 | 5,232,000 | 46.85 | 47.18 | 46.19 | 47.18 | 00:00:00 | | 2006-09-13 | 5,748,100 | 47.14 | 47.15 | 46.30 | 46.36 | 00:00:00 | | 2006-09-14 | 6,537,300 | 46.36 | 46.62 | 46.35 | 46.41 | 00:00:00 | | 2006-09-15 | 10,339,600 | 46.47 | 46.58 | 46.01 | 46.20 | 00:00:00 | | 2006-09-18 | 4,588,700 | 45.50 | 46.53 | 45.50 | 46.52 | 00:00:00 | | 2006-09-19 | 4,265,600 | 46.52 | 46.90 | 46.37 | 46.49 | 00:00:00 | | 2006-09-20 | 6,908,800 | 46.75 | 47.84 | 46.60 | 47.53 | 00:00:00 | | 2006-09-21 | 6,476,900 | 47.65 | 47.75 | 47.02 | 47.23 | 00:00:00 | | 2006-09-22 | 7,029,400 | 46.90 | 46.91 | 46.17 | 46.60 | 00:00:00 | | 2006-09-25 | 6,432,900 | 47.00 | 47.05 | 46.06 | 46.47 | 00:00:00 | | 2006-09-26 | 5,528,300 | 46.20 | 46.55 | 45.93 | 46.28 | 00:00:00 | | 2006-09-27 | 5,733,700 | 46.03 | 46.27 | 45.88 | 45.97 | 00:00:00 | | 2006-09-28 | 7,383,600 | 45.88 | 46.36 | 45.30 | 46.35 | 00:00:00 | | 2006-09-29 | 6,392,900 | 46.10 | 46.68 | 46.03 | 46.44 | 00:00:00 | | 2006-10-02 | 6,767,500 | 46.50 | 47.18 | 46.50 | 46.70 | 00:00:00 | | 2006-10-03 | 7,605,500 | 46.92 | 47.60 | 46.82 | 47.25 | 00:00:00 | | 2006-10-04 | 10,556,600 | 47.35 | 49.00 | 47.20 | 48.92 | 00:00:00 | | 2006-10-05 | 8,516,000 | 48.50 | 49.63 | 48.17 | 49.18 | 00:00:00 | | 2006-10-06 | 4,515,500 | 49.18 | 49.48 | 49.02 | 49.29 | 00:00:00 | | 2006-10-09 | 2,594,400 | 49.20 | 49.40 | 49.05 | 49.29 | 00:00:00 | | 2006-10-10 | 4,273,800 | 49.31 | 49.47 | 49.00 | 49.44 | 00:00:00 | | 2006-10-11 | 5,420,300 | 49.44 | 49.49 | 49.00 | 49.09 | 00:00:00 | | 2006-10-12 | 5,419,400 | 49.09 | 49.10 | 48.50 | 49.02 | 00:00:00 | | 2006-10-13 | 4,058,400 | 49.00 | 49.10 | 48.55 | 48.62 | 00:00:00 | | 2006-10-16 | 3,043,900 | 48.79 | 49.15 | 48.51 | 48.63 | 00:00:00 | | 2006-10-17 | 3,992,600 | 48.63 | 48.78 | 48.46 | 48.65 | 00:00:00 | | 2006-10-18 | 6,807,800 | 48.65 | 48.86 | 47.91 | 48.10 | 00:00:00 | | 2006-10-19 | 5,287,100 | 47.80 | 48.12 | 47.59 | 48.08 | 00:00:00 | | 2006-10-20 | 5,304,000 | 48.30 | 48.83 | 47.95 | 48.44 | 00:00:00 | | 2006-10-23 | 4,144,300 | 48.22 | 48.68 | 48.10 | 48.52 | 00:00:00 | | 2006-10-24 | 8,530,800 | 48.95 | 49.38 | 48.73 | 49.02 | 00:00:00 | | 2006-10-25 | 4,555,700 | 49.22 | 49.25 | 48.64 | 48.99 | 00:00:00 | | 2006-10-26 | 3,552,700 | 48.92 | 48.98 | 48.60 | 48.76 | 00:00:00 | | 2006-10-27 | 3,130,700 | 48.65 | 48.90 | 48.57 | 48.67 | 00:00:00 | | 2006-10-30 | 2,767,100 | 48.79 | 49.16 | 48.62 | 48.70 | 00:00:00 | | 2006-10-31 | 3,832,000 | 48.63 | 48.81 | 48.42 | 48.68 | 00:00:00 | | 2006-11-01 | 4,595,700 | 48.72 | 48.91 | 48.50 | 48.66 | 00:00:00 | | 2006-11-02 | 3,807,500 | 48.44 | 48.93 | 48.44 | 48.92 | 00:00:00 | | 2006-11-03 | 4,558,400 | 49.00 | 49.20 | 48.86 | 49.01 | 00:00:00 | | 2006-11-06 | 4,485,400 | 49.04 | 49.62 | 49.00 | 49.59 | 00:00:00 | | 2006-11-07 | 3,708,100 | 49.84 | 50.08 | 49.50 | 49.51 | 00:00:00 | | 2006-11-08 | 3,976,900 | 49.37 | 49.54 | 49.05 | 49.45 | 00:00:00 | | 2006-11-09 | 5,704,600 | 49.36 | 49.85 | 48.88 | 49.02 | 00:00:00 | | 2006-11-10 | 2,884,000 | 48.97 | 49.25 | 48.84 | 48.96 | 00:00:00 | | 2006-11-13 | 2,341,700 | 49.01 | 49.35 | 48.86 | 48.90 | 00:00:00 | | 2006-11-14 | 5,114,300 | 48.51 | 49.23 | 48.26 | 48.96 | 00:00:00 | | 2006-11-15 | 6,486,200 | 48.97 | 49.23 | 48.20 | 48.33 | 00:00:00 | | 2006-11-16 | 7,137,200 | 48.21 | 49.09 | 48.21 | 48.81 | 00:00:00 | | 2006-11-17 | 8,795,800 | 48.83 | 48.83 | 48.05 | 48.71 | 00:00:00 | | 2006-11-20 | 6,866,300 | 48.85 | 49.23 | 48.63 | 48.95 | 00:00:00 | | 2006-11-21 | 27,688,500 | 52.50 | 53.86 | 52.29 | 53.55 | 00:00:00 | | 2006-11-22 | 7,112,100 | 53.00 | 54.18 | 52.95 | 53.87 | 00:00:00 | | 2006-11-24 | 1,449,200 | 53.47 | 53.57 | 53.26 | 53.45 | 00:00:00 | | 2006-11-27 | 7,091,200 | 53.03 | 53.08 | 52.19 | 52.82 | 00:00:00 | | 2006-11-28 | 5,789,200 | 52.51 | 52.99 | 52.46 | 52.65 | 00:00:00 | | 2006-11-29 | 3,847,800 | 52.56 | 52.96 | 52.28 | 52.73 | 00:00:00 | | 2006-11-30 | 5,016,000 | 52.68 | 52.82 | 52.07 | 52.13 | 00:00:00 | | 2006-12-01 | 5,872,200 | 51.72 | 52.58 | 51.40 | 52.16 | 00:00:00 | | 2006-12-04 | 6,010,600 | 52.33 | 53.51 | 52.11 | 53.35 | 00:00:00 | | 2006-12-05 | 5,450,400 | 53.00 | 53.55 | 52.81 | 53.10 | 00:00:00 | | 2006-12-06 | 3,752,700 | 53.10 | 53.72 | 53.00 | 53.58 | 00:00:00 | | 2006-12-07 | 6,719,400 | 53.58 | 53.87 | 53.24 | 53.53 | 00:00:00 | | 2006-12-08 | 3,005,100 | 53.25 | 53.70 | 53.06 | 53.43 | 00:00:00 | | 2006-12-11 | 4,431,300 | 53.49 | 54.22 | 53.45 | 53.92 | 00:00:00 | | 2006-12-12 | 4,128,200 | 53.75 | 54.39 | 53.31 | 54.16 | 00:00:00 | | 2006-12-13 | 4,108,800 | 54.28 | 54.48 | 53.90 | 54.11 | 00:00:00 | | 2006-12-14 | 4,000,600 | 54.10 | 54.40 | 53.84 | 53.94 | 00:00:00 | | 2006-12-15 | 4,243,600 | 53.45 | 54.49 | 53.45 | 54.30 | 00:00:00 | | 2006-12-18 | 3,117,700 | 54.00 | 54.35 | 53.75 | 54.13 | 00:00:00 | | 2006-12-19 | 3,414,600 | 54.14 | 54.66 | 53.96 | 54.38 | 00:00:00 | | 2006-12-20 | 3,112,000 | 53.69 | 54.53 | 53.69 | 54.31 | 00:00:00 | | 2006-12-21 | 2,559,500 | 54.26 | 54.53 | 53.65 | 53.70 | 00:00:00 | | 2006-12-22 | 2,115,700 | 53.73 | 53.79 | 53.22 | 53.22 | 00:00:00 | | 2006-12-26 | 1,510,000 | 53.17 | 53.51 | 53.05 | 53.44 | 00:00:00 | | 2006-12-27 | 2,934,700 | 53.81 | 54.41 | 53.25 | 53.32 | 00:00:00 | | 2006-12-28 | 2,456,200 | 53.32 | 53.46 | 52.82 | 53.20 | 00:00:00 | | 2006-12-29 | 3,163,500 | 53.25 | 53.75 | 53.05 | 53.51 | 00:00:00 | | 2007-01-03 | 5,864,500 | 53.08 | 53.57 | 52.40 | 52.57 | 00:00:00 | | 2007-01-04 | 6,061,600 | 52.57 | 53.32 | 52.21 | 53.20 | 00:00:00 | | 2007-01-05 | 4,437,500 | 52.91 | 53.60 | 52.76 | 53.36 | 00:00:00 | | 2007-01-08 | 5,466,200 | 53.36 | 54.19 | 53.36 | 53.70 | 00:00:00 | | 2007-01-09 | 7,599,300 | 53.96 | 54.40 | 53.79 | 53.85 | 00:00:00 | | 2007-01-10 | 4,264,400 | 53.85 | 54.50 | 53.38 | 54.21 | 00:00:00 | | 2007-01-11 | 7,007,500 | 54.22 | 54.35 | 53.51 | 53.95 | 00:00:00 | | 2007-01-12 | 2,856,000 | 54.12 | 54.27 | 53.64 | 53.72 | 00:00:00 | | 2007-01-16 | 4,237,200 | 53.42 | 54.54 | 53.41 | 54.51 | 00:00:00 | | 2007-01-17 | 6,429,200 | 54.51 | 54.60 | 53.96 | 54.30 | 00:00:00 | | 2007-01-18 | 5,383,000 | 54.50 | 54.86 | 54.00 | 54.14 | 00:00:00 | | 2007-01-19 | 7,425,200 | 54.14 | 54.14 | 53.15 | 53.77 | 00:00:00 | | 2007-01-22 | 4,893,600 | 53.65 | 53.90 | 53.06 | 53.18 | 00:00:00 | | 2007-01-23 | 5,485,500 | 53.06 | 53.37 | 52.71 | 52.83 | 00:00:00 | | 2007-01-24 | 3,594,500 | 53.00 | 53.46 | 52.85 | 53.44 | 00:00:00 | | 2007-01-25 | 3,704,700 | 53.37 | 53.82 | 52.93 | 53.39 | 00:00:00 | | 2007-01-26 | 4,445,800 | 53.50 | 53.56 | 52.97 | 53.14 | 00:00:00 | | 2007-01-29 | 4,421,900 | 53.98 | 53.98 | 52.52 | 52.71 | 00:00:00 | | 2007-01-30 | 3,433,200 | 52.85 | 53.21 | 52.71 | 53.12 | 00:00:00 | | 2007-01-31 | 4,247,300 | 52.90 | 53.60 | 52.67 | 53.45 | 00:00:00 | | 2007-02-01 | 5,218,900 | 53.45 | 53.58 | 53.00 | 53.34 | 00:00:00 | | 2007-02-02 | 7,275,300 | 53.33 | 53.80 | 53.22 | 53.70 | 00:00:00 | | 2007-02-05 | 4,502,000 | 53.70 | 53.76 | 53.29 | 53.31 | 00:00:00 | | 2007-02-06 | 3,513,000 | 53.32 | 53.67 | 52.98 | 53.24 | 00:00:00 | | 2007-02-07 | 4,028,900 | 53.14 | 53.32 | 52.87 | 53.24 | 00:00:00 | | 2007-02-08 | 4,388,500 | 53.40 | 54.02 | 53.30 | 53.90 | 00:00:00 | | 2007-02-09 | 3,934,900 | 53.84 | 54.10 | 53.57 | 53.78 | 00:00:00 | | 2007-02-12 | 2,601,800 | 53.79 | 54.00 | 53.58 | 53.59 | 00:00:00 | | 2007-02-13 | 4,498,500 | 53.59 | 54.45 | 53.53 | 54.42 | 00:00:00 | | 2007-02-14 | 4,041,600 | 54.42 | 54.67 | 54.19 | 54.58 | 00:00:00 | | 2007-02-15 | 4,540,800 | 54.49 | 54.62 | 53.96 | 54.06 | 00:00:00 | | 2007-02-16 | 5,728,400 | 53.84 | 54.69 | 53.73 | 54.13 | 00:00:00 | | 2007-02-20 | 6,281,800 | 53.52 | 54.63 | 53.50 | 54.54 | 00:00:00 | | 2007-02-21 | 23,595,000 | 52.45 | 52.57 | 51.48 | 52.02 | 00:00:00 | | 2007-02-22 | 11,122,800 | 51.90 | 51.97 | 50.99 | 51.25 | 00:00:00 | | 2007-02-23 | 5,925,600 | 51.07 | 51.50 | 50.84 | 51.35 | 00:00:00 | | 2007-02-26 | 4,697,000 | 51.50 | 51.50 | 50.75 | 50.92 | 00:00:00 | | 2007-02-27 | 11,025,000 | 50.41 | 50.99 | 49.69 | 49.94 | 00:00:00 | | 2007-02-28 | 14,156,100 | 50.87 | 51.08 | 49.94 | 50.36 | 00:00:00 | | 2007-03-01 | 12,112,800 | 50.38 | 50.97 | 49.90 | 50.15 | 00:00:00 | | 2007-03-02 | 11,056,600 | 50.05 | 50.08 | 48.98 | 49.15 | 00:00:00 | | 2007-03-05 | 10,999,100 | 48.61 | 49.60 | 48.50 | 49.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
