|
 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 | | 2007-08-23 | 7,052,600 | 53.24 | 53.69 | 52.25 | 53.56 | 00:00:00 | | 2007-08-24 | 4,944,400 | 53.00 | 54.02 | 53.00 | 53.94 | 00:00:00 | | 2007-08-27 | 4,566,600 | 53.03 | 54.70 | 53.03 | 53.69 | 00:00:00 | | 2007-08-28 | 4,888,900 | 53.57 | 53.57 | 52.94 | 52.97 | 00:00:00 | | 2007-08-29 | 4,535,200 | 53.00 | 53.20 | 52.35 | 53.14 | 00:00:00 | | 2007-08-30 | 3,634,500 | 52.66 | 52.97 | 52.38 | 52.58 | 00:00:00 | | 2007-08-31 | 4,362,300 | 52.72 | 53.00 | 52.29 | 52.84 | 00:00:00 | | 2007-09-04 | 4,246,200 | 52.65 | 53.48 | 52.50 | 53.45 | 00:00:00 | | 2007-09-05 | 4,614,200 | 53.39 | 53.85 | 53.00 | 53.65 | 00:00:00 | | 2007-09-06 | 5,670,400 | 53.02 | 54.27 | 53.02 | 54.06 | 00:00:00 | | 2007-09-07 | 5,338,100 | 53.42 | 54.15 | 53.42 | 53.84 | 00:00:00 | | 2007-09-10 | 4,107,800 | 53.90 | 54.16 | 53.73 | 53.92 | 00:00:00 | | 2007-09-11 | 4,623,200 | 54.08 | 54.50 | 53.88 | 54.49 | 00:00:00 | | 2007-09-12 | 5,316,700 | 54.55 | 54.74 | 54.14 | 54.33 | 00:00:00 | | 2007-09-13 | 5,663,000 | 54.17 | 55.12 | 53.88 | 54.45 | 00:00:00 | | 2007-09-14 | 3,665,000 | 54.45 | 54.89 | 53.25 | 54.49 | 00:00:00 | | 2007-09-17 | 4,524,500 | 54.62 | 54.63 | 53.43 | 54.21 | 00:00:00 | | 2007-09-18 | 9,709,600 | 54.27 | 55.76 | 54.00 | 55.36 | 00:00:00 | | 2007-09-19 | 9,209,800 | 55.55 | 56.32 | 55.26 | 56.22 | 00:00:00 | | 2007-09-20 | 7,970,800 | 56.01 | 57.00 | 55.99 | 56.60 | 00:00:00 | | 2007-09-21 | 7,858,400 | 57.14 | 57.17 | 56.21 | 56.57 | 00:00:00 | | 2007-09-24 | 6,767,500 | 56.44 | 57.16 | 56.24 | 56.94 | 00:00:00 | | 2007-09-25 | 6,373,600 | 56.85 | 56.88 | 56.13 | 56.26 | 00:00:00 | | 2007-09-26 | 5,928,700 | 56.52 | 57.10 | 56.01 | 56.94 | 00:00:00 | | 2007-09-27 | 5,050,500 | 56.51 | 57.29 | 56.51 | 57.04 | 00:00:00 | | 2007-09-28 | 5,699,100 | 57.35 | 57.35 | 56.15 | 56.41 | 00:00:00 | | 2007-10-01 | 6,704,600 | 56.71 | 57.98 | 56.17 | 57.86 | 00:00:00 | | 2007-10-02 | 3,332,100 | 57.64 | 57.99 | 57.16 | 57.34 | 00:00:00 | | 2007-10-03 | 6,692,600 | 57.05 | 57.22 | 56.37 | 56.84 | 00:00:00 | | 2007-10-04 | 5,365,400 | 56.65 | 57.26 | 56.65 | 57.00 | 00:00:00 | | 2007-10-05 | 15,346,700 | 55.50 | 56.20 | 54.82 | 55.90 | 00:00:00 | | 2007-10-08 | 3,830,200 | 55.92 | 56.65 | 55.91 | 56.40 | 00:00:00 | | 2007-10-09 | 4,163,000 | 56.71 | 56.87 | 56.14 | 56.66 | 00:00:00 | | 2007-10-10 | 5,682,700 | 56.60 | 57.07 | 56.01 | 56.85 | 00:00:00 | | 2007-10-11 | 6,158,500 | 57.30 | 57.50 | 56.35 | 56.44 | 00:00:00 | | 2007-10-12 | 3,628,700 | 56.77 | 57.06 | 56.05 | 56.33 | 00:00:00 | | 2007-10-15 | 62,884,200 | 50.55 | 51.32 | 48.69 | 50.00 | 00:00:00 | | 2007-10-16 | 23,809,800 | 49.99 | 50.62 | 49.27 | 50.30 | 00:00:00 | | 2007-10-17 | 15,183,900 | 50.48 | 50.87 | 49.35 | 49.72 | 00:00:00 | | 2007-10-18 | 13,225,000 | 49.89 | 50.00 | 48.52 | 48.94 | 00:00:00 | | 2007-10-19 | 13,135,300 | 49.00 | 49.73 | 47.44 | 47.48 | 00:00:00 | | 2007-10-22 | 14,474,800 | 47.70 | 47.70 | 46.40 | 47.00 | 00:00:00 | | 2007-10-23 | 16,448,000 | 47.50 | 48.12 | 47.05 | 48.03 | 00:00:00 | | 2007-10-24 | 11,663,800 | 48.06 | 48.06 | 46.81 | 47.30 | 00:00:00 | | 2007-10-25 | 7,514,400 | 47.49 | 47.89 | 47.20 | 47.69 | 00:00:00 | | 2007-10-26 | 6,425,300 | 47.99 | 48.26 | 47.48 | 47.82 | 00:00:00 | | 2007-10-29 | 7,023,800 | 48.00 | 48.18 | 47.57 | 47.77 | 00:00:00 | | 2007-10-30 | 9,913,800 | 47.51 | 47.64 | 46.75 | 46.94 | 00:00:00 | | 2007-10-31 | 8,753,600 | 47.23 | 47.52 | 46.81 | 47.44 | 00:00:00 | | 2007-11-01 | 8,137,700 | 47.26 | 47.75 | 46.70 | 46.80 | 00:00:00 | | 2007-11-02 | 5,789,200 | 46.81 | 47.12 | 46.66 | 46.88 | 00:00:00 | | 2007-11-05 | 5,201,000 | 46.69 | 46.95 | 46.51 | 46.76 | 00:00:00 | | 2007-11-06 | 5,314,000 | 46.58 | 46.92 | 46.28 | 46.65 | 00:00:00 | | 2007-11-07 | 9,546,600 | 46.49 | 46.49 | 45.51 | 45.56 | 00:00:00 | | 2007-11-08 | 9,711,700 | 45.60 | 46.12 | 45.05 | 45.99 | 00:00:00 | | 2007-11-09 | 6,224,500 | 45.78 | 46.60 | 45.45 | 46.04 | 00:00:00 | | 2007-11-12 | 5,571,600 | 46.00 | 46.85 | 45.82 | 46.36 | 00:00:00 | | 2007-11-13 | 6,175,300 | 46.75 | 46.89 | 46.25 | 46.85 | 00:00:00 | | 2007-11-14 | 6,039,100 | 47.04 | 47.25 | 46.30 | 46.66 | 00:00:00 | | 2007-11-15 | 5,007,900 | 46.46 | 47.02 | 46.16 | 46.25 | 00:00:00 | | 2007-11-16 | 8,580,600 | 46.44 | 46.85 | 45.42 | 45.77 | 00:00:00 | | 2007-11-19 | 8,693,900 | 45.41 | 45.77 | 44.87 | 45.25 | 00:00:00 | | 2007-11-20 | 18,802,100 | 47.60 | 49.41 | 47.54 | 48.42 | 00:00:00 | | 2007-11-21 | 8,682,900 | 48.12 | 48.83 | 47.85 | 48.29 | 00:00:00 | | 2007-11-23 | 2,551,400 | 48.71 | 48.88 | 48.11 | 48.32 | 00:00:00 | | 2007-11-26 | 7,611,700 | 48.23 | 49.32 | 48.01 | 48.87 | 00:00:00 | | 2007-11-27 | 9,735,900 | 48.99 | 49.94 | 48.01 | 49.91 | 00:00:00 | | 2007-11-28 | 7,405,400 | 49.76 | 50.62 | 49.44 | 50.35 | 00:00:00 | | 2007-11-29 | 4,732,300 | 50.25 | 50.54 | 49.87 | 50.29 | 00:00:00 | | 2007-11-30 | 6,785,800 | 50.79 | 50.89 | 49.78 | 50.85 | 00:00:00 | | 2007-12-03 | 5,537,700 | 50.79 | 50.80 | 50.40 | 50.58 | 00:00:00 | | 2007-12-04 | 8,260,300 | 50.18 | 51.18 | 50.18 | 50.54 | 00:00:00 | | 2007-12-05 | 6,055,400 | 50.21 | 51.25 | 50.21 | 51.21 | 00:00:00 | | 2007-12-06 | 6,822,300 | 51.19 | 51.20 | 50.33 | 50.77 | 00:00:00 | | 2007-12-07 | 4,079,100 | 50.76 | 50.90 | 50.31 | 50.54 | 00:00:00 | | 2007-12-10 | 4,025,800 | 50.58 | 50.90 | 50.26 | 50.61 | 00:00:00 | | 2007-12-11 | 6,592,900 | 50.61 | 50.72 | 49.71 | 49.74 | 00:00:00 | | 2007-12-12 | 6,167,500 | 50.46 | 50.46 | 49.49 | 49.99 | 00:00:00 | | 2007-12-13 | 5,568,000 | 49.41 | 50.16 | 49.24 | 50.10 | 00:00:00 | | 2007-12-14 | 8,893,300 | 49.80 | 49.81 | 49.17 | 49.40 | 00:00:00 | | 2007-12-17 | 5,618,700 | 49.09 | 49.34 | 48.83 | 49.15 | 00:00:00 | | 2007-12-18 | 5,913,700 | 49.04 | 49.65 | 48.91 | 49.52 | 00:00:00 | | 2007-12-19 | 4,415,300 | 49.43 | 50.04 | 49.16 | 49.59 | 00:00:00 | | 2007-12-20 | 3,841,300 | 49.85 | 50.18 | 49.34 | 49.89 | 00:00:00 | | 2007-12-21 | 7,011,400 | 49.90 | 50.55 | 49.90 | 50.43 | 00:00:00 | | 2007-12-24 | 981,100 | 50.26 | 50.64 | 49.96 | 50.30 | 00:00:00 | | 2007-12-26 | 2,518,000 | 49.90 | 50.83 | 49.88 | 50.66 | 00:00:00 | | 2007-12-27 | 2,721,000 | 50.66 | 50.70 | 49.88 | 50.26 | 00:00:00 | | 2007-12-28 | 2,587,800 | 50.55 | 50.70 | 49.90 | 50.22 | 00:00:00 | | 2007-12-31 | 3,186,100 | 50.00 | 50.52 | 49.74 | 50.27 | 00:00:00 | | 2008-01-02 | 5,826,800 | 50.00 | 50.35 | 49.15 | 49.50 | 00:00:00 | | 2008-01-03 | 3,325,200 | 49.57 | 49.98 | 49.24 | 49.75 | 00:00:00 | | 2008-01-04 | 5,302,500 | 49.43 | 49.72 | 49.08 | 49.18 | 00:00:00 | | 2008-01-07 | 7,582,500 | 49.42 | 50.24 | 49.12 | 49.77 | 00:00:00 | | 2008-01-08 | 5,230,900 | 49.94 | 50.27 | 49.22 | 49.40 | 00:00:00 | | 2008-01-09 | 6,478,600 | 49.39 | 50.78 | 49.39 | 50.76 | 00:00:00 | | 2008-01-10 | 4,699,100 | 50.29 | 51.11 | 50.29 | 50.81 | 00:00:00 | | 2008-01-11 | 4,835,000 | 50.25 | 50.66 | 50.00 | 50.08 | 00:00:00 | | 2008-01-14 | 6,028,600 | 50.00 | 50.38 | 49.31 | 49.65 | 00:00:00 | | 2008-01-15 | 9,613,600 | 49.13 | 49.15 | 48.17 | 48.41 | 00:00:00 | | 2008-01-16 | 10,525,800 | 48.22 | 48.93 | 47.52 | 48.42 | 00:00:00 | | 2008-01-17 | 7,406,600 | 48.20 | 48.76 | 47.54 | 47.82 | 00:00:00 | | 2008-01-18 | 7,987,200 | 48.14 | 48.46 | 46.72 | 46.99 | 00:00:00 | | 2008-01-22 | 9,087,600 | 44.31 | 46.78 | 44.31 | 46.42 | 00:00:00 | | 2008-01-23 | 11,612,900 | 44.26 | 47.44 | 44.26 | 47.35 | 00:00:00 | | 2008-01-24 | 6,778,200 | 47.44 | 47.50 | 46.40 | 46.77 | 00:00:00 | | 2008-01-25 | 6,972,500 | 47.12 | 47.16 | 45.96 | 46.12 | 00:00:00 | | 2008-01-28 | 4,465,400 | 46.09 | 46.61 | 45.93 | 46.48 | 00:00:00 | | 2008-01-29 | 6,362,400 | 46.68 | 47.27 | 46.55 | 46.71 | 00:00:00 | | 2008-01-30 | 5,402,000 | 46.60 | 46.86 | 46.01 | 46.19 | 00:00:00 | | 2008-01-31 | 7,186,700 | 45.93 | 46.88 | 45.73 | 46.50 | 00:00:00 | | 2008-02-01 | 13,331,400 | 46.49 | 50.00 | 46.31 | 47.85 | 00:00:00 | | 2008-02-04 | 5,733,600 | 47.68 | 48.82 | 47.29 | 47.55 | 00:00:00 | | 2008-02-05 | 5,271,600 | 47.29 | 47.55 | 46.80 | 47.01 | 00:00:00 | | 2008-02-06 | 5,176,500 | 47.24 | 47.51 | 46.89 | 46.92 | 00:00:00 | | 2008-02-07 | 5,452,700 | 46.76 | 47.47 | 46.76 | 47.25 | 00:00:00 | | 2008-02-08 | 6,519,800 | 47.01 | 47.50 | 46.46 | 46.73 | 00:00:00 | | 2008-02-11 | 4,132,800 | 46.62 | 47.41 | 46.51 | 47.33 | 00:00:00 | | 2008-02-12 | 5,830,300 | 47.40 | 48.36 | 47.40 | 48.30 | 00:00:00 | | 2008-02-13 | 6,519,200 | 48.57 | 49.25 | 48.44 | 48.72 | 00:00:00 | | 2008-02-14 | 6,332,900 | 48.83 | 49.13 | 48.01 | 48.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
