|
 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 | | 2008-02-14 | 6,332,900 | 48.83 | 49.13 | 48.01 | 48.10 | 00:00:00 | | 2008-02-15 | 8,510,600 | 48.01 | 49.19 | 47.76 | 49.12 | 00:00:00 | | 2008-02-19 | 7,469,300 | 49.18 | 50.03 | 48.91 | 49.15 | 00:00:00 | | 2008-02-20 | 7,412,100 | 49.00 | 49.57 | 48.59 | 49.41 | 00:00:00 | | 2008-02-21 | 11,386,200 | 49.48 | 49.53 | 48.10 | 48.95 | 00:00:00 | | 2008-02-22 | 6,070,500 | 49.05 | 49.32 | 47.88 | 48.54 | 00:00:00 | | 2008-02-25 | 7,454,400 | 48.47 | 49.67 | 48.47 | 49.67 | 00:00:00 | | 2008-02-26 | 7,569,100 | 49.34 | 50.15 | 49.34 | 49.99 | 00:00:00 | | 2008-02-27 | 6,384,600 | 49.63 | 50.54 | 49.63 | 50.32 | 00:00:00 | | 2008-02-28 | 6,968,500 | 50.01 | 50.46 | 49.63 | 49.76 | 00:00:00 | | 2008-02-29 | 5,552,200 | 49.20 | 49.79 | 49.20 | 49.36 | 00:00:00 | | 2008-03-03 | 5,280,200 | 49.64 | 49.64 | 48.81 | 49.43 | 00:00:00 | | 2008-03-04 | 5,200,000 | 49.07 | 49.56 | 48.89 | 49.47 | 00:00:00 | | 2008-03-05 | 6,541,900 | 49.53 | 50.01 | 49.36 | 49.90 | 00:00:00 | | 2008-03-06 | 5,549,200 | 49.76 | 49.76 | 48.34 | 48.36 | 00:00:00 | | 2008-03-07 | 5,834,900 | 47.89 | 48.25 | 47.33 | 47.60 | 00:00:00 | | 2008-03-10 | 4,392,000 | 47.74 | 47.74 | 46.92 | 47.18 | 00:00:00 | | 2008-03-11 | 5,638,600 | 47.43 | 48.32 | 47.11 | 47.99 | 00:00:00 | | 2008-03-12 | 4,441,800 | 48.04 | 48.75 | 47.81 | 48.20 | 00:00:00 | | 2008-03-13 | 6,409,800 | 47.95 | 48.50 | 47.18 | 48.04 | 00:00:00 | | 2008-03-14 | 6,956,800 | 48.01 | 48.51 | 46.89 | 47.18 | 00:00:00 | | 2008-03-17 | 6,593,600 | 46.15 | 47.88 | 46.15 | 47.39 | 00:00:00 | | 2008-03-18 | 7,712,200 | 48.20 | 48.38 | 47.08 | 48.34 | 00:00:00 | | 2008-03-19 | 6,908,500 | 48.48 | 49.07 | 48.02 | 48.09 | 00:00:00 | | 2008-03-20 | 5,437,600 | 48.44 | 48.65 | 47.94 | 48.53 | 00:00:00 | | 2008-03-24 | 4,399,600 | 48.35 | 48.94 | 48.14 | 48.54 | 00:00:00 | | 2008-03-25 | 4,376,800 | 48.67 | 48.94 | 48.34 | 48.56 | 00:00:00 | | 2008-03-26 | 5,671,400 | 48.36 | 48.57 | 48.07 | 48.30 | 00:00:00 | | 2008-03-27 | 3,844,400 | 48.32 | 48.55 | 47.91 | 48.06 | 00:00:00 | | 2008-03-28 | 2,809,900 | 48.20 | 48.49 | 47.81 | 47.86 | 00:00:00 | | 2008-03-31 | 6,210,700 | 47.81 | 48.55 | 47.32 | 48.37 | 00:00:00 | | 2008-04-01 | 8,652,200 | 48.14 | 48.93 | 48.14 | 48.46 | 00:00:00 | | 2008-04-02 | 6,342,000 | 48.46 | 49.61 | 48.25 | 49.35 | 00:00:00 | | 2008-04-03 | 4,036,100 | 49.15 | 49.26 | 48.37 | 49.02 | 00:00:00 | | 2008-04-04 | 4,435,000 | 49.00 | 49.90 | 49.00 | 49.65 | 00:00:00 | | 2008-04-07 | 4,469,500 | 49.91 | 50.09 | 49.46 | 49.98 | 00:00:00 | | 2008-04-08 | 5,180,200 | 49.73 | 50.50 | 49.45 | 50.44 | 00:00:00 | | 2008-04-09 | 4,629,800 | 49.69 | 50.31 | 49.64 | 49.77 | 00:00:00 | | 2008-04-10 | 3,969,000 | 49.68 | 50.31 | 49.59 | 50.06 | 00:00:00 | | 2008-04-11 | 4,154,700 | 49.57 | 50.23 | 49.57 | 49.80 | 00:00:00 | | 2008-04-14 | 3,147,400 | 49.69 | 50.01 | 49.33 | 49.45 | 00:00:00 | | 2008-04-15 | 3,793,600 | 49.67 | 49.81 | 48.65 | 49.03 | 00:00:00 | | 2008-04-16 | 4,931,000 | 49.34 | 49.80 | 48.94 | 49.62 | 00:00:00 | | 2008-04-17 | 2,984,800 | 49.58 | 49.80 | 49.25 | 49.55 | 00:00:00 | | 2008-04-18 | 4,417,200 | 49.93 | 50.12 | 49.50 | 49.99 | 00:00:00 | | 2008-04-21 | 3,459,100 | 49.63 | 49.90 | 49.15 | 49.55 | 00:00:00 | | 2008-04-22 | 3,983,100 | 49.25 | 49.52 | 48.91 | 49.25 | 00:00:00 | | 2008-04-23 | 3,865,800 | 49.34 | 49.70 | 49.14 | 49.51 | 00:00:00 | | 2008-04-24 | 3,227,000 | 49.48 | 49.90 | 49.17 | 49.46 | 00:00:00 | | 2008-04-25 | 4,206,800 | 49.60 | 49.72 | 48.98 | 49.42 | 00:00:00 | | 2008-04-28 | 6,980,700 | 49.96 | 50.60 | 49.24 | 50.34 | 00:00:00 | | 2008-04-29 | 7,221,300 | 50.18 | 50.60 | 49.54 | 49.72 | 00:00:00 | | 2008-04-30 | 7,966,100 | 49.72 | 49.76 | 48.56 | 48.68 | 00:00:00 | | 2008-05-01 | 5,461,100 | 48.79 | 49.96 | 48.71 | 49.86 | 00:00:00 | | 2008-05-02 | 4,635,100 | 50.23 | 50.23 | 49.10 | 49.25 | 00:00:00 | | 2008-05-05 | 3,130,300 | 49.36 | 49.36 | 48.75 | 49.04 | 00:00:00 | | 2008-05-06 | 3,624,600 | 48.48 | 49.13 | 48.38 | 49.01 | 00:00:00 | | 2008-05-07 | 7,876,600 | 48.94 | 49.07 | 47.68 | 47.81 | 00:00:00 | | 2008-05-08 | 6,356,300 | 47.42 | 48.16 | 47.40 | 47.87 | 00:00:00 | | 2008-05-09 | 4,358,100 | 47.45 | 48.23 | 47.32 | 47.79 | 00:00:00 | | 2008-05-12 | 3,308,200 | 47.82 | 48.21 | 47.69 | 48.15 | 00:00:00 | | 2008-05-13 | 5,544,000 | 47.68 | 48.44 | 47.38 | 47.42 | 00:00:00 | | 2008-05-14 | 4,340,000 | 47.47 | 47.88 | 47.18 | 47.70 | 00:00:00 | | 2008-05-15 | 7,720,100 | 47.70 | 47.70 | 46.99 | 47.07 | 00:00:00 | | 2008-05-16 | 9,491,700 | 47.08 | 47.36 | 46.85 | 46.98 | 00:00:00 | | 2008-05-19 | 7,306,400 | 46.75 | 47.94 | 46.69 | 47.88 | 00:00:00 | | 2008-05-20 | 14,644,400 | 49.20 | 49.88 | 48.61 | 48.96 | 00:00:00 | | 2008-05-21 | 11,383,500 | 49.82 | 50.98 | 49.74 | 50.43 | 00:00:00 | | 2008-05-22 | 8,016,700 | 50.40 | 50.99 | 50.40 | 50.74 | 00:00:00 | | 2008-05-23 | 5,644,800 | 50.41 | 50.54 | 50.02 | 50.13 | 00:00:00 | | 2008-05-27 | 5,604,100 | 50.06 | 50.34 | 49.89 | 50.23 | 00:00:00 | | 2008-05-28 | 5,177,100 | 50.27 | 50.34 | 49.52 | 49.84 | 00:00:00 | | 2008-05-29 | 6,787,900 | 49.84 | 50.86 | 49.50 | 50.70 | 00:00:00 | | 2008-05-30 | 5,094,900 | 50.64 | 50.76 | 50.20 | 50.67 | 00:00:00 | | 2008-06-02 | 7,042,200 | 50.80 | 50.91 | 49.95 | 50.32 | 00:00:00 | | 2008-06-03 | 11,217,500 | 50.67 | 51.75 | 50.48 | 51.43 | 00:00:00 | | 2008-06-04 | 6,497,200 | 51.19 | 51.87 | 51.01 | 51.65 | 00:00:00 | | 2008-06-05 | 4,440,100 | 51.73 | 51.88 | 51.07 | 51.63 | 00:00:00 | | 2008-06-06 | 6,066,700 | 51.26 | 51.56 | 50.32 | 50.37 | 00:00:00 | | 2008-06-09 | 4,776,400 | 50.41 | 50.85 | 50.00 | 50.33 | 00:00:00 | | 2008-06-10 | 6,457,000 | 49.99 | 50.65 | 49.95 | 50.37 | 00:00:00 | | 2008-06-11 | 6,516,900 | 50.09 | 50.17 | 49.53 | 49.84 | 00:00:00 | | 2008-06-12 | 6,751,100 | 49.99 | 50.89 | 49.99 | 50.83 | 00:00:00 | | 2008-06-13 | 5,750,100 | 51.07 | 51.54 | 50.73 | 51.54 | 00:00:00 | | 2008-06-16 | 4,364,400 | 51.12 | 51.47 | 50.70 | 51.27 | 00:00:00 | | 2008-06-17 | 3,459,800 | 51.43 | 51.48 | 50.81 | 51.26 | 00:00:00 | | 2008-06-18 | 5,780,000 | 50.94 | 51.60 | 50.81 | 51.12 | 00:00:00 | | 2008-06-19 | 3,859,500 | 50.93 | 51.55 | 50.76 | 51.39 | 00:00:00 | | 2008-06-20 | 6,153,800 | 51.10 | 51.43 | 50.65 | 50.87 | 00:00:00 | | 2008-06-23 | 6,241,700 | 51.18 | 51.55 | 50.75 | 51.20 | 00:00:00 | | 2008-06-24 | 8,603,700 | 50.92 | 51.96 | 50.81 | 51.59 | 00:00:00 | | 2008-06-25 | 6,164,300 | 51.68 | 52.00 | 51.31 | 51.75 | 00:00:00 | | 2008-06-26 | 6,601,000 | 51.28 | 51.77 | 50.96 | 51.08 | 00:00:00 | | 2008-06-27 | 7,029,100 | 50.99 | 51.72 | 50.75 | 51.24 | 00:00:00 | | 2008-06-30 | 6,407,200 | 51.21 | 52.00 | 50.95 | 51.75 | 00:00:00 | | 2008-07-01 | 7,078,500 | 51.49 | 51.56 | 50.87 | 51.46 | 00:00:00 | | 2008-07-02 | 5,971,400 | 51.74 | 51.74 | 50.93 | 50.94 | 00:00:00 | | 2008-07-03 | 2,719,200 | 50.97 | 51.45 | 50.87 | 51.06 | 00:00:00 | | 2008-07-07 | 8,017,700 | 51.17 | 51.82 | 50.89 | 51.36 | 00:00:00 | | 2008-07-08 | 9,448,200 | 51.28 | 52.64 | 51.13 | 52.59 | 00:00:00 | | 2008-07-09 | 7,094,800 | 52.56 | 53.21 | 52.50 | 52.70 | 00:00:00 | | 2008-07-10 | 8,289,500 | 52.70 | 53.39 | 52.42 | 53.12 | 00:00:00 | | 2008-07-11 | 7,036,200 | 52.52 | 52.87 | 52.00 | 52.36 | 00:00:00 | | 2008-07-14 | 4,980,900 | 52.45 | 52.62 | 51.82 | 51.86 | 00:00:00 | | 2008-07-15 | 7,242,500 | 51.89 | 52.77 | 51.56 | 52.53 | 00:00:00 | | 2008-07-16 | 13,883,400 | 53.57 | 54.58 | 53.17 | 54.10 | 00:00:00 | | 2008-07-17 | 7,167,000 | 54.27 | 54.89 | 53.26 | 54.10 | 00:00:00 | | 2008-07-18 | 9,460,700 | 54.05 | 54.37 | 53.00 | 53.43 | 00:00:00 | | 2008-07-21 | 4,089,000 | 53.63 | 53.75 | 52.85 | 53.30 | 00:00:00 | | 2008-07-22 | 8,807,400 | 53.18 | 54.50 | 52.92 | 54.41 | 00:00:00 | | 2008-07-23 | 5,604,800 | 54.59 | 54.59 | 53.50 | 53.74 | 00:00:00 | | 2008-07-24 | 5,777,300 | 53.65 | 53.91 | 53.17 | 53.38 | 00:00:00 | | 2008-07-25 | 5,703,500 | 53.45 | 53.98 | 53.00 | 53.59 | 00:00:00 | | 2008-07-28 | 5,372,300 | 53.40 | 53.84 | 52.54 | 52.86 | 00:00:00 | | 2008-07-29 | 5,870,000 | 52.66 | 53.48 | 52.55 | 52.65 | 00:00:00 | | 2008-07-30 | 5,672,400 | 52.75 | 53.33 | 52.57 | 52.85 | 00:00:00 | | 2008-07-31 | 9,137,200 | 52.57 | 53.75 | 52.57 | 52.83 | 00:00:00 | | 2008-08-01 | 5,525,100 | 52.75 | 53.18 | 52.00 | 52.18 | 00:00:00 | | 2008-08-04 | 4,548,200 | 52.29 | 53.16 | 52.05 | 52.84 | 00:00:00 | | 2008-08-05 | 6,048,500 | 53.05 | 53.98 | 52.80 | 53.98 | 00:00:00 | | 2008-08-06 | 6,981,500 | 53.94 | 54.33 | 53.38 | 53.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
