|
 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 | | 2007-03-05 | 10,999,100 | 48.61 | 49.60 | 48.50 | 49.10 | 00:00:00 | | 2007-03-06 | 7,524,600 | 49.50 | 49.77 | 49.30 | 49.50 | 00:00:00 | | 2007-03-07 | 5,912,700 | 49.51 | 50.00 | 49.39 | 49.58 | 00:00:00 | | 2007-03-08 | 5,872,700 | 49.83 | 50.38 | 49.79 | 49.92 | 00:00:00 | | 2007-03-09 | 4,465,600 | 49.88 | 50.07 | 49.67 | 49.92 | 00:00:00 | | 2007-03-12 | 4,712,400 | 50.41 | 50.43 | 49.58 | 49.64 | 00:00:00 | | 2007-03-13 | 6,843,800 | 49.13 | 50.13 | 49.11 | 49.25 | 00:00:00 | | 2007-03-14 | 4,277,500 | 49.29 | 49.77 | 49.08 | 49.63 | 00:00:00 | | 2007-03-15 | 4,289,800 | 49.48 | 49.51 | 49.03 | 49.33 | 00:00:00 | | 2007-03-16 | 7,715,600 | 49.50 | 49.50 | 48.57 | 48.87 | 00:00:00 | | 2007-03-19 | 4,335,700 | 48.89 | 49.20 | 48.71 | 49.18 | 00:00:00 | | 2007-03-20 | 4,276,700 | 49.15 | 49.49 | 48.70 | 49.36 | 00:00:00 | | 2007-03-21 | 5,468,400 | 49.70 | 49.81 | 49.13 | 49.76 | 00:00:00 | | 2007-03-22 | 6,708,400 | 49.77 | 49.97 | 49.20 | 49.79 | 00:00:00 | | 2007-03-23 | 7,086,400 | 49.82 | 50.04 | 49.54 | 49.92 | 00:00:00 | | 2007-03-26 | 7,710,600 | 49.69 | 49.89 | 48.98 | 49.83 | 00:00:00 | | 2007-03-27 | 9,938,200 | 49.56 | 49.79 | 48.63 | 48.68 | 00:00:00 | | 2007-03-28 | 7,313,100 | 48.12 | 48.93 | 48.12 | 48.67 | 00:00:00 | | 2007-03-29 | 6,564,900 | 48.68 | 49.17 | 48.55 | 48.97 | 00:00:00 | | 2007-03-30 | 4,472,700 | 48.96 | 49.39 | 48.55 | 49.06 | 00:00:00 | | 2007-04-02 | 4,349,300 | 48.16 | 49.10 | 48.16 | 48.86 | 00:00:00 | | 2007-04-03 | 7,669,800 | 48.56 | 49.40 | 48.54 | 49.40 | 00:00:00 | | 2007-04-04 | 4,358,400 | 49.40 | 49.58 | 49.13 | 49.25 | 00:00:00 | | 2007-04-05 | 3,121,900 | 49.03 | 49.34 | 49.00 | 49.13 | 00:00:00 | | 2007-04-09 | 4,096,800 | 48.88 | 49.13 | 48.62 | 48.95 | 00:00:00 | | 2007-04-10 | 5,114,100 | 48.96 | 49.72 | 48.70 | 49.47 | 00:00:00 | | 2007-04-11 | 7,890,100 | 49.52 | 50.10 | 49.35 | 50.01 | 00:00:00 | | 2007-04-12 | 10,642,500 | 50.26 | 51.43 | 50.06 | 50.96 | 00:00:00 | | 2007-04-13 | 5,930,800 | 50.96 | 51.13 | 50.50 | 50.79 | 00:00:00 | | 2007-04-16 | 7,668,700 | 50.82 | 51.74 | 50.67 | 51.40 | 00:00:00 | | 2007-04-17 | 5,663,600 | 52.03 | 52.17 | 51.69 | 52.05 | 00:00:00 | | 2007-04-18 | 4,518,900 | 51.98 | 52.06 | 51.39 | 51.92 | 00:00:00 | | 2007-04-19 | 4,975,500 | 51.92 | 52.25 | 51.61 | 51.74 | 00:00:00 | | 2007-04-20 | 6,888,000 | 52.27 | 52.70 | 51.77 | 52.34 | 00:00:00 | | 2007-04-23 | 4,877,500 | 52.21 | 52.91 | 52.19 | 52.56 | 00:00:00 | | 2007-04-24 | 8,073,600 | 52.81 | 53.48 | 52.65 | 53.30 | 00:00:00 | | 2007-04-25 | 9,583,000 | 53.10 | 53.95 | 53.04 | 53.58 | 00:00:00 | | 2007-04-26 | 9,277,900 | 53.58 | 54.32 | 53.57 | 54.07 | 00:00:00 | | 2007-04-27 | 5,012,700 | 53.75 | 53.99 | 53.37 | 53.60 | 00:00:00 | | 2007-04-30 | 6,096,900 | 53.50 | 53.70 | 52.90 | 52.93 | 00:00:00 | | 2007-05-01 | 7,744,100 | 53.11 | 54.17 | 53.08 | 53.80 | 00:00:00 | | 2007-05-02 | 6,644,600 | 53.76 | 54.19 | 53.49 | 54.05 | 00:00:00 | | 2007-05-03 | 3,242,100 | 53.99 | 54.20 | 53.47 | 54.02 | 00:00:00 | | 2007-05-04 | 3,475,100 | 53.92 | 54.00 | 53.38 | 53.69 | 00:00:00 | | 2007-05-07 | 3,471,000 | 53.94 | 54.03 | 53.55 | 53.66 | 00:00:00 | | 2007-05-08 | 3,234,100 | 53.66 | 53.66 | 53.19 | 53.43 | 00:00:00 | | 2007-05-09 | 3,482,800 | 53.43 | 53.99 | 53.28 | 53.60 | 00:00:00 | | 2007-05-10 | 4,624,700 | 53.20 | 53.48 | 52.66 | 52.73 | 00:00:00 | | 2007-05-11 | 5,655,000 | 52.73 | 53.57 | 52.71 | 53.42 | 00:00:00 | | 2007-05-14 | 4,786,100 | 53.42 | 53.78 | 53.30 | 53.50 | 00:00:00 | | 2007-05-15 | 8,172,300 | 53.60 | 53.71 | 52.90 | 52.91 | 00:00:00 | | 2007-05-16 | 8,808,700 | 52.85 | 53.00 | 51.95 | 52.27 | 00:00:00 | | 2007-05-17 | 9,884,100 | 51.90 | 52.05 | 51.20 | 51.46 | 00:00:00 | | 2007-05-18 | 6,686,800 | 51.50 | 51.53 | 51.21 | 51.25 | 00:00:00 | | 2007-05-21 | 14,721,500 | 50.80 | 50.99 | 50.00 | 50.57 | 00:00:00 | | 2007-05-22 | 8,683,300 | 50.64 | 51.05 | 50.01 | 50.80 | 00:00:00 | | 2007-05-23 | 21,754,800 | 53.50 | 54.18 | 52.90 | 52.98 | 00:00:00 | | 2007-05-24 | 7,204,800 | 52.52 | 53.43 | 52.50 | 53.07 | 00:00:00 | | 2007-05-25 | 4,241,300 | 52.90 | 53.40 | 52.70 | 53.11 | 00:00:00 | | 2007-05-29 | 4,648,300 | 52.74 | 53.19 | 52.51 | 53.00 | 00:00:00 | | 2007-05-30 | 4,382,000 | 52.86 | 53.18 | 52.45 | 53.00 | 00:00:00 | | 2007-05-31 | 4,874,300 | 52.99 | 53.29 | 52.95 | 53.17 | 00:00:00 | | 2007-06-01 | 4,509,800 | 53.21 | 53.62 | 53.07 | 53.37 | 00:00:00 | | 2007-06-04 | 3,634,000 | 53.00 | 53.40 | 52.68 | 53.22 | 00:00:00 | | 2007-06-05 | 5,933,300 | 52.64 | 53.22 | 52.52 | 52.59 | 00:00:00 | | 2007-06-06 | 4,354,300 | 52.50 | 52.68 | 52.42 | 52.55 | 00:00:00 | | 2007-06-07 | 6,513,800 | 52.26 | 52.51 | 51.60 | 51.66 | 00:00:00 | | 2007-06-08 | 5,983,400 | 51.57 | 52.35 | 51.18 | 52.15 | 00:00:00 | | 2007-06-11 | 5,160,700 | 52.07 | 52.07 | 51.67 | 51.69 | 00:00:00 | | 2007-06-12 | 5,784,800 | 51.50 | 52.18 | 51.50 | 51.71 | 00:00:00 | | 2007-06-13 | 4,648,700 | 52.07 | 52.22 | 51.52 | 51.93 | 00:00:00 | | 2007-06-14 | 4,936,900 | 51.41 | 52.20 | 51.41 | 51.97 | 00:00:00 | | 2007-06-15 | 6,220,600 | 51.70 | 52.80 | 51.70 | 52.41 | 00:00:00 | | 2007-06-18 | 3,616,200 | 52.63 | 52.69 | 52.30 | 52.37 | 00:00:00 | | 2007-06-19 | 6,138,200 | 52.18 | 52.97 | 52.15 | 52.63 | 00:00:00 | | 2007-06-20 | 8,029,200 | 52.45 | 52.73 | 51.45 | 51.55 | 00:00:00 | | 2007-06-21 | 7,889,800 | 51.74 | 52.00 | 51.39 | 51.79 | 00:00:00 | | 2007-06-22 | 12,731,500 | 51.40 | 52.03 | 51.28 | 51.61 | 00:00:00 | | 2007-06-25 | 6,890,600 | 51.54 | 52.00 | 51.11 | 51.12 | 00:00:00 | | 2007-06-26 | 6,749,300 | 51.18 | 52.15 | 51.14 | 51.67 | 00:00:00 | | 2007-06-27 | 7,961,600 | 51.69 | 51.75 | 50.92 | 51.68 | 00:00:00 | | 2007-06-28 | 4,774,300 | 52.19 | 52.19 | 51.30 | 51.80 | 00:00:00 | | 2007-06-29 | 4,807,300 | 51.83 | 51.95 | 51.36 | 51.86 | 00:00:00 | | 2007-07-02 | 11,371,900 | 51.30 | 53.78 | 51.26 | 53.37 | 00:00:00 | | 2007-07-03 | 3,920,700 | 53.37 | 53.57 | 52.69 | 52.83 | 00:00:00 | | 2007-07-05 | 4,193,800 | 52.83 | 53.05 | 52.64 | 52.91 | 00:00:00 | | 2007-07-06 | 4,383,300 | 53.09 | 53.53 | 52.76 | 53.35 | 00:00:00 | | 2007-07-09 | 3,471,700 | 54.24 | 54.25 | 52.84 | 53.16 | 00:00:00 | | 2007-07-10 | 6,653,600 | 53.00 | 53.27 | 52.46 | 52.62 | 00:00:00 | | 2007-07-11 | 5,049,200 | 52.36 | 53.01 | 52.36 | 52.87 | 00:00:00 | | 2007-07-12 | 4,463,400 | 52.88 | 53.22 | 52.53 | 53.20 | 00:00:00 | | 2007-07-13 | 3,476,500 | 52.84 | 52.98 | 52.39 | 52.74 | 00:00:00 | | 2007-07-16 | 4,945,900 | 52.42 | 52.74 | 52.42 | 52.46 | 00:00:00 | | 2007-07-17 | 5,811,100 | 52.00 | 52.57 | 51.92 | 52.14 | 00:00:00 | | 2007-07-18 | 10,245,600 | 53.24 | 53.24 | 51.75 | 51.93 | 00:00:00 | | 2007-07-19 | 5,185,100 | 51.99 | 52.89 | 51.87 | 52.08 | 00:00:00 | | 2007-07-20 | 8,722,600 | 52.00 | 52.19 | 51.85 | 51.91 | 00:00:00 | | 2007-07-23 | 5,809,400 | 52.04 | 52.70 | 51.95 | 52.18 | 00:00:00 | | 2007-07-24 | 7,718,900 | 51.52 | 53.09 | 51.51 | 51.71 | 00:00:00 | | 2007-07-25 | 9,140,600 | 51.50 | 52.17 | 50.84 | 51.62 | 00:00:00 | | 2007-07-26 | 12,078,000 | 51.57 | 51.81 | 50.65 | 50.92 | 00:00:00 | | 2007-07-27 | 14,206,200 | 50.31 | 52.14 | 50.05 | 50.81 | 00:00:00 | | 2007-07-30 | 5,406,600 | 50.98 | 51.89 | 50.50 | 51.13 | 00:00:00 | | 2007-07-31 | 8,496,200 | 52.76 | 52.76 | 50.66 | 50.67 | 00:00:00 | | 2007-08-01 | 8,779,800 | 50.74 | 52.64 | 50.43 | 52.42 | 00:00:00 | | 2007-08-02 | 7,210,400 | 52.10 | 52.98 | 50.70 | 52.92 | 00:00:00 | | 2007-08-03 | 8,125,400 | 52.99 | 53.00 | 51.55 | 51.66 | 00:00:00 | | 2007-08-06 | 8,006,100 | 51.88 | 53.34 | 51.62 | 53.31 | 00:00:00 | | 2007-08-07 | 7,008,300 | 53.46 | 54.00 | 52.63 | 53.72 | 00:00:00 | | 2007-08-08 | 7,235,100 | 53.72 | 54.18 | 53.29 | 53.96 | 00:00:00 | | 2007-08-09 | 7,397,100 | 53.14 | 54.05 | 53.10 | 53.44 | 00:00:00 | | 2007-08-10 | 6,708,400 | 53.65 | 53.65 | 52.11 | 53.06 | 00:00:00 | | 2007-08-13 | 5,143,500 | 53.00 | 53.40 | 52.43 | 52.76 | 00:00:00 | | 2007-08-14 | 4,357,900 | 52.88 | 53.40 | 52.60 | 52.79 | 00:00:00 | | 2007-08-15 | 6,553,900 | 52.66 | 53.43 | 52.50 | 52.65 | 00:00:00 | | 2007-08-16 | 10,706,300 | 52.45 | 53.48 | 51.83 | 52.41 | 00:00:00 | | 2007-08-17 | 7,693,300 | 52.00 | 53.22 | 52.00 | 53.05 | 00:00:00 | | 2007-08-20 | 6,138,600 | 52.45 | 53.15 | 52.45 | 53.02 | 00:00:00 | | 2007-08-21 | 5,671,200 | 53.29 | 53.50 | 52.80 | 52.86 | 00:00:00 | | 2007-08-22 | 11,097,700 | 52.10 | 53.23 | 52.01 | 52.64 | 00:00:00 | | 2007-08-23 | 7,052,600 | 53.24 | 53.69 | 52.25 | 53.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
