|
 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 | | 2008-08-06 | 6,981,500 | 53.94 | 54.33 | 53.38 | 53.89 | 00:00:00 | | 2008-08-07 | 8,511,600 | 53.54 | 53.68 | 52.20 | 52.50 | 00:00:00 | | 2008-08-08 | 7,337,000 | 52.33 | 53.83 | 52.18 | 53.74 | 00:00:00 | | 2008-08-11 | 4,224,300 | 53.77 | 53.82 | 53.20 | 53.54 | 00:00:00 | | 2008-08-12 | 4,262,600 | 53.29 | 53.53 | 52.96 | 53.10 | 00:00:00 | | 2008-08-13 | 4,850,400 | 52.87 | 53.82 | 52.87 | 53.48 | 00:00:00 | | 2008-08-14 | 6,093,300 | 52.99 | 54.29 | 52.94 | 53.69 | 00:00:00 | | 2008-08-15 | 3,929,100 | 53.68 | 54.21 | 53.45 | 54.07 | 00:00:00 | | 2008-08-18 | 6,298,600 | 54.20 | 54.20 | 53.33 | 53.44 | 00:00:00 | | 2008-08-19 | 10,196,900 | 53.50 | 54.80 | 53.47 | 54.48 | 00:00:00 | | 2008-08-20 | 13,691,000 | 54.70 | 56.18 | 54.19 | 56.01 | 00:00:00 | | 2008-08-21 | 10,990,900 | 55.53 | 56.85 | 55.11 | 56.55 | 00:00:00 | | 2008-08-22 | 5,574,400 | 56.66 | 56.97 | 55.80 | 56.50 | 00:00:00 | | 2008-08-25 | 4,496,800 | 56.18 | 56.25 | 55.25 | 55.43 | 00:00:00 | | 2008-08-26 | 4,474,700 | 55.26 | 56.20 | 54.96 | 55.31 | 00:00:00 | | 2008-08-27 | 5,217,000 | 55.52 | 55.66 | 54.72 | 55.06 | 00:00:00 | | 2008-08-28 | 3,579,900 | 55.29 | 55.46 | 54.81 | 55.21 | 00:00:00 | | 2008-08-29 | 4,273,700 | 55.17 | 55.39 | 54.50 | 54.60 | 00:00:00 | | 2008-09-02 | 6,043,500 | 55.28 | 55.83 | 54.60 | 54.74 | 00:00:00 | | 2008-09-03 | 4,598,100 | 54.86 | 55.58 | 54.63 | 55.14 | 00:00:00 | | 2008-09-04 | 9,595,000 | 54.68 | 54.82 | 53.55 | 53.78 | 00:00:00 | | 2008-09-05 | 6,642,900 | 53.67 | 54.47 | 52.93 | 53.28 | 00:00:00 | | 2008-09-08 | 6,188,900 | 54.21 | 54.50 | 53.03 | 54.24 | 00:00:00 | | 2008-09-09 | 8,751,200 | 54.11 | 54.79 | 53.90 | 53.93 | 00:00:00 | | 2008-09-10 | 5,209,300 | 53.81 | 54.49 | 53.21 | 53.84 | 00:00:00 | | 2008-09-11 | 5,351,800 | 53.40 | 54.33 | 53.38 | 54.28 | 00:00:00 | | 2008-09-12 | 5,526,100 | 54.03 | 54.27 | 53.27 | 53.96 | 00:00:00 | | 2008-09-15 | 7,020,200 | 52.51 | 54.49 | 52.50 | 53.23 | 00:00:00 | | 2008-09-16 | 13,730,200 | 52.64 | 53.95 | 52.50 | 52.85 | 00:00:00 | | 2008-09-17 | 15,100,400 | 52.21 | 52.94 | 51.72 | 51.87 | 00:00:00 | | 2008-09-18 | 10,364,100 | 52.34 | 53.32 | 51.50 | 52.76 | 00:00:00 | | 2008-09-19 | 11,926,800 | 53.36 | 54.02 | 51.55 | 52.47 | 00:00:00 | | 2008-09-22 | 6,560,000 | 52.16 | 52.45 | 51.50 | 51.78 | 00:00:00 | | 2008-09-23 | 9,498,700 | 51.77 | 52.97 | 51.26 | 52.05 | 00:00:00 | | 2008-09-24 | 6,269,600 | 52.00 | 52.48 | 51.67 | 52.14 | 00:00:00 | | 2008-09-25 | 7,583,300 | 51.85 | 52.95 | 51.67 | 51.88 | 00:00:00 | | 2008-09-26 | 7,934,400 | 51.43 | 51.90 | 50.63 | 51.13 | 00:00:00 | | 2008-09-29 | 11,350,700 | 50.70 | 51.54 | 49.15 | 49.36 | 00:00:00 | | 2008-09-30 | 9,506,500 | 49.45 | 50.34 | 49.31 | 50.10 | 00:00:00 | | 2008-10-01 | 8,167,100 | 49.82 | 49.98 | 49.15 | 49.83 | 00:00:00 | | 2008-10-02 | 11,013,700 | 49.67 | 49.79 | 48.75 | 48.99 | 00:00:00 | | 2008-10-03 | 10,210,500 | 49.79 | 50.92 | 49.26 | 49.61 | 00:00:00 | | 2008-10-06 | 12,082,800 | 48.93 | 50.10 | 45.96 | 47.45 | 00:00:00 | | 2008-10-07 | 10,317,900 | 46.84 | 47.97 | 45.69 | 45.80 | 00:00:00 | | 2008-10-08 | 14,855,700 | 45.00 | 46.09 | 44.50 | 44.62 | 00:00:00 | | 2008-10-09 | 14,996,000 | 45.00 | 45.44 | 41.54 | 41.95 | 00:00:00 | | 2008-10-10 | 17,626,100 | 38.74 | 43.00 | 34.74 | 40.00 | 00:00:00 | | 2008-10-13 | 12,128,200 | 41.05 | 44.56 | 40.25 | 44.12 | 00:00:00 | | 2008-10-14 | 10,469,300 | 45.57 | 45.57 | 43.02 | 43.54 | 00:00:00 | | 2008-10-15 | 9,366,100 | 43.00 | 43.43 | 40.74 | 40.84 | 00:00:00 | | 2008-10-16 | 23,517,600 | 40.93 | 41.51 | 34.61 | 40.01 | 00:00:00 | | 2008-10-17 | 10,606,400 | 39.21 | 40.86 | 38.17 | 38.90 | 00:00:00 | | 2008-10-20 | 10,068,900 | 39.29 | 41.80 | 39.00 | 41.53 | 00:00:00 | | 2008-10-21 | 7,036,200 | 41.13 | 41.99 | 40.84 | 41.10 | 00:00:00 | | 2008-10-22 | 8,103,000 | 40.74 | 41.38 | 39.38 | 39.63 | 00:00:00 | | 2008-10-23 | 11,192,800 | 39.74 | 39.86 | 37.99 | 38.98 | 00:00:00 | | 2008-10-24 | 11,031,900 | 36.63 | 38.56 | 36.00 | 37.81 | 00:00:00 | | 2008-10-27 | 8,980,300 | 37.31 | 37.55 | 36.19 | 36.24 | 00:00:00 | | 2008-10-28 | 11,815,900 | 36.94 | 39.74 | 36.71 | 39.72 | 00:00:00 | | 2008-10-29 | 8,528,100 | 39.90 | 40.36 | 38.14 | 38.49 | 00:00:00 | | 2008-10-30 | 9,243,200 | 39.35 | 40.47 | 39.10 | 39.44 | 00:00:00 | | 2008-10-31 | 7,556,100 | 39.21 | 40.64 | 38.99 | 40.33 | 00:00:00 | | 2008-11-03 | 4,198,400 | 40.29 | 40.87 | 39.97 | 40.69 | 00:00:00 | | 2008-11-04 | 8,592,100 | 40.99 | 41.29 | 39.93 | 40.35 | 00:00:00 | | 2008-11-05 | 7,549,000 | 40.46 | 40.55 | 38.94 | 39.14 | 00:00:00 | | 2008-11-06 | 9,136,200 | 38.73 | 39.52 | 38.16 | 38.41 | 00:00:00 | | 2008-11-07 | 7,635,700 | 38.75 | 39.99 | 38.17 | 39.81 | 00:00:00 | | 2008-11-10 | 5,749,200 | 40.19 | 40.90 | 39.71 | 40.15 | 00:00:00 | | 2008-11-11 | 8,006,800 | 39.52 | 40.31 | 38.94 | 40.08 | 00:00:00 | | 2008-11-12 | 10,881,000 | 37.90 | 39.28 | 37.29 | 37.72 | 00:00:00 | | 2008-11-13 | 9,333,200 | 38.13 | 40.05 | 37.07 | 39.93 | 00:00:00 | | 2008-11-14 | 9,087,500 | 39.17 | 39.75 | 37.33 | 37.45 | 00:00:00 | | 2008-11-17 | 10,982,100 | 37.13 | 37.67 | 36.05 | 36.42 | 00:00:00 | | 2008-11-18 | 34,530,300 | 34.49 | 35.48 | 30.85 | 31.60 | 00:00:00 | | 2008-11-19 | 16,016,200 | 31.86 | 32.89 | 31.20 | 31.20 | 00:00:00 | | 2008-11-20 | 16,134,400 | 31.05 | 31.78 | 28.80 | 29.04 | 00:00:00 | | 2008-11-21 | 19,285,700 | 29.54 | 31.02 | 29.31 | 30.98 | 00:00:00 | | 2008-11-24 | 12,273,500 | 31.42 | 31.74 | 30.50 | 30.87 | 00:00:00 | | 2008-11-25 | 15,998,300 | 31.32 | 32.00 | 29.24 | 29.45 | 00:00:00 | | 2008-11-26 | 13,390,700 | 29.23 | 29.63 | 28.33 | 29.48 | 00:00:00 | | 2008-11-28 | 4,781,700 | 29.69 | 30.58 | 29.61 | 30.52 | 00:00:00 | | 2008-12-01 | 10,586,900 | 29.84 | 30.02 | 28.56 | 28.67 | 00:00:00 | | 2008-12-02 | 8,837,200 | 29.32 | 29.99 | 28.55 | 29.30 | 00:00:00 | | 2008-12-03 | 9,277,400 | 28.71 | 30.45 | 28.71 | 30.29 | 00:00:00 | | 2008-12-04 | 11,627,700 | 29.95 | 31.07 | 29.63 | 30.45 | 00:00:00 | | 2008-12-05 | 8,203,000 | 30.26 | 31.71 | 29.92 | 31.67 | 00:00:00 | | 2008-12-08 | 9,225,200 | 31.91 | 32.84 | 31.65 | 31.80 | 00:00:00 | | 2008-12-09 | 8,282,100 | 31.59 | 32.21 | 30.56 | 30.85 | 00:00:00 | | 2008-12-10 | 6,851,700 | 31.04 | 31.40 | 30.52 | 30.85 | 00:00:00 | | 2008-12-11 | 6,468,600 | 30.88 | 31.47 | 30.20 | 30.62 | 00:00:00 | | 2008-12-12 | 7,983,300 | 30.16 | 30.48 | 29.21 | 29.91 | 00:00:00 | | 2008-12-15 | 8,536,300 | 30.02 | 30.45 | 29.16 | 30.18 | 00:00:00 | | 2008-12-16 | 9,688,400 | 30.20 | 31.58 | 30.11 | 31.48 | 00:00:00 | | 2008-12-17 | 6,410,300 | 30.97 | 31.74 | 30.30 | 31.36 | 00:00:00 | | 2008-12-18 | 9,240,500 | 31.64 | 32.75 | 31.42 | 32.27 | 00:00:00 | | 2008-12-19 | 11,136,400 | 32.66 | 32.69 | 31.42 | 32.17 | 00:00:00 | | 2008-12-22 | 7,658,300 | 32.28 | 32.66 | 30.91 | 31.16 | 00:00:00 | | 2008-12-23 | 6,282,700 | 31.02 | 31.58 | 30.27 | 30.57 | 00:00:00 | | 2008-12-24 | 1,757,100 | 30.82 | 31.06 | 30.50 | 30.92 | 00:00:00 | | 2008-12-26 | 2,211,100 | 31.13 | 31.22 | 30.70 | 30.78 | 00:00:00 | | 2008-12-29 | 4,295,500 | 30.92 | 31.20 | 30.02 | 30.25 | 00:00:00 | | 2008-12-30 | 7,090,600 | 30.36 | 30.57 | 29.90 | 30.54 | 00:00:00 | | 2008-12-31 | 6,469,500 | 30.53 | 31.59 | 30.46 | 31.42 | 00:00:00 | | 2009-01-02 | 5,328,500 | 31.51 | 32.74 | 31.18 | 32.61 | 00:00:00 | | 2009-01-05 | 8,281,500 | 32.62 | 32.94 | 32.07 | 32.58 | 00:00:00 | | 2009-01-06 | 9,692,400 | 32.20 | 32.80 | 31.11 | 31.23 | 00:00:00 | | 2009-01-07 | 9,387,400 | 31.00 | 31.91 | 30.69 | 31.72 | 00:00:00 | | 2009-01-08 | 7,873,200 | 31.67 | 32.28 | 31.36 | 32.22 | 00:00:00 | | 2009-01-09 | 8,781,400 | 32.56 | 32.99 | 31.94 | 32.57 | 00:00:00 | | 2009-01-12 | 8,030,900 | 32.57 | 32.74 | 32.15 | 32.45 | 00:00:00 | | 2009-01-13 | 8,137,900 | 32.44 | 32.60 | 32.02 | 32.45 | 00:00:00 | | 2009-01-14 | 9,254,900 | 32.05 | 32.48 | 31.93 | 32.41 | 00:00:00 | | 2009-01-15 | 10,302,400 | 32.48 | 32.56 | 31.34 | 32.02 | 00:00:00 | | 2009-01-16 | 9,080,300 | 32.22 | 32.85 | 32.09 | 32.72 | 00:00:00 | | 2009-01-20 | 8,787,700 | 32.70 | 33.15 | 31.71 | 31.85 | 00:00:00 | | 2009-01-21 | 8,689,800 | 32.30 | 33.09 | 31.85 | 32.95 | 00:00:00 | | 2009-01-22 | 8,054,700 | 32.26 | 33.18 | 32.08 | 33.03 | 00:00:00 | | 2009-01-23 | 8,065,000 | 32.20 | 32.57 | 31.28 | 32.33 | 00:00:00 | | 2009-01-26 | 6,107,900 | 32.82 | 33.30 | 32.40 | 33.02 | 00:00:00 | | 2009-01-27 | 8,049,100 | 33.14 | 34.28 | 32.89 | 34.07 | 00:00:00 | | 2009-01-28 | 7,709,900 | 34.61 | 34.65 | 33.58 | 34.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
