|
 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 | | 2000-06-23 | 2,615,100 | 48.00 | 48.50 | 47.25 | 47.56 | 00:00:00 | | 2000-06-26 | 3,115,900 | 47.56 | 48.31 | 47.12 | 47.81 | 00:00:00 | | 2000-06-27 | 2,928,600 | 48.25 | 48.44 | 47.00 | 47.00 | 00:00:00 | | 2000-06-28 | 2,719,000 | 46.88 | 47.94 | 46.00 | 47.55 | 00:00:00 | | 2000-06-29 | 4,387,000 | 47.38 | 48.25 | 46.00 | 47.94 | 00:00:00 | | 2000-06-30 | 4,473,400 | 48.12 | 50.88 | 46.81 | 49.81 | 00:00:00 | | 2000-07-03 | 1,538,600 | 49.81 | 49.81 | 47.56 | 48.81 | 00:00:00 | | 2000-07-05 | 2,704,300 | 49.00 | 49.00 | 47.69 | 48.00 | 00:00:00 | | 2000-07-06 | 2,352,100 | 47.88 | 49.38 | 47.50 | 48.75 | 00:00:00 | | 2000-07-07 | 3,311,100 | 49.00 | 50.31 | 48.88 | 50.06 | 00:00:00 | | 2000-07-10 | 2,819,100 | 49.75 | 50.69 | 49.75 | 50.50 | 00:00:00 | | 2000-07-11 | 2,295,400 | 50.62 | 51.25 | 50.00 | 51.25 | 00:00:00 | | 2000-07-12 | 2,426,200 | 52.00 | 52.00 | 49.56 | 50.19 | 00:00:00 | | 2000-07-13 | 3,739,500 | 50.19 | 51.62 | 50.06 | 50.75 | 00:00:00 | | 2000-07-14 | 2,031,800 | 50.75 | 51.25 | 49.56 | 50.25 | 00:00:00 | | 2000-07-17 | 1,959,000 | 49.75 | 51.31 | 49.62 | 50.88 | 00:00:00 | | 2000-07-18 | 1,959,500 | 50.81 | 52.31 | 50.00 | 52.06 | 00:00:00 | | 2000-07-19 | 2,226,700 | 51.88 | 51.94 | 49.56 | 50.50 | 00:00:00 | | 2000-07-20 | 1,739,000 | 50.94 | 51.88 | 50.88 | 51.44 | 00:00:00 | | 2000-07-21 | 1,769,600 | 51.50 | 51.75 | 50.31 | 50.50 | 00:00:00 | | 2000-07-24 | 1,622,100 | 50.25 | 52.44 | 50.25 | 52.31 | 00:00:00 | | 2000-07-25 | 2,312,400 | 52.50 | 53.00 | 52.12 | 52.56 | 00:00:00 | | 2000-07-26 | 2,296,500 | 52.12 | 52.50 | 51.19 | 51.75 | 00:00:00 | | 2000-07-27 | 2,254,000 | 52.25 | 54.62 | 51.91 | 54.00 | 00:00:00 | | 2000-07-28 | 2,741,400 | 54.62 | 55.00 | 51.56 | 52.00 | 00:00:00 | | 2000-07-31 | 2,054,600 | 52.62 | 53.25 | 51.06 | 51.06 | 00:00:00 | | 2000-08-01 | 2,819,900 | 52.50 | 54.94 | 52.12 | 54.69 | 00:00:00 | | 2000-08-02 | 2,097,000 | 54.56 | 55.31 | 54.12 | 54.56 | 00:00:00 | | 2000-08-03 | 2,116,200 | 54.25 | 55.44 | 54.00 | 55.00 | 00:00:00 | | 2000-08-04 | 1,848,300 | 54.94 | 56.19 | 54.12 | 55.75 | 00:00:00 | | 2000-08-07 | 1,913,100 | 56.00 | 56.19 | 55.50 | 55.88 | 00:00:00 | | 2000-08-08 | 2,433,600 | 56.12 | 56.19 | 54.31 | 55.44 | 00:00:00 | | 2000-08-09 | 3,238,900 | 55.19 | 57.12 | 54.81 | 56.25 | 00:00:00 | | 2000-08-10 | 2,212,200 | 56.44 | 56.88 | 56.00 | 56.25 | 00:00:00 | | 2000-08-11 | 2,269,800 | 56.25 | 56.56 | 54.38 | 55.00 | 00:00:00 | | 2000-08-14 | 2,072,800 | 54.75 | 54.81 | 53.50 | 54.31 | 00:00:00 | | 2000-08-15 | 2,478,300 | 53.75 | 54.19 | 53.38 | 53.75 | 00:00:00 | | 2000-08-16 | 1,610,500 | 54.00 | 55.88 | 54.00 | 54.50 | 00:00:00 | | 2000-08-17 | 6,918,000 | 54.88 | 56.62 | 51.50 | 52.50 | 00:00:00 | | 2000-08-18 | 5,189,200 | 52.00 | 52.12 | 50.00 | 50.81 | 00:00:00 | | 2000-08-21 | 2,981,700 | 51.25 | 53.19 | 49.00 | 51.00 | 00:00:00 | | 2000-08-22 | 9,371,800 | 49.75 | 50.12 | 48.50 | 49.69 | 00:00:00 | | 2000-08-23 | 3,542,600 | 49.56 | 51.31 | 49.50 | 50.88 | 00:00:00 | | 2000-08-24 | 3,103,100 | 50.94 | 51.62 | 50.50 | 50.94 | 00:00:00 | | 2000-08-25 | 1,910,800 | 51.00 | 52.00 | 50.94 | 51.69 | 00:00:00 | | 2000-08-28 | 20,073 | 52.25 | 52.50 | 51.81 | 51.88 | 00:00:00 | | 2000-08-29 | 22,971 | 51.94 | 52.94 | 51.19 | 52.13 | 00:00:00 | | 2000-08-30 | 2,015,500 | 52.19 | 53.25 | 52.19 | 53.12 | 00:00:00 | | 2000-08-31 | 2,718,900 | 52.94 | 53.00 | 51.12 | 51.27 | 00:00:00 | | 2000-09-01 | 2,047,300 | 51.44 | 52.38 | 50.62 | 51.94 | 00:00:00 | | 2000-09-05 | 1,861,700 | 51.94 | 51.94 | 50.06 | 51.12 | 00:00:00 | | 2000-09-06 | 3,319,400 | 51.88 | 52.31 | 51.00 | 51.25 | 00:00:00 | | 2000-09-07 | 1,853,900 | 51.50 | 52.00 | 51.25 | 51.69 | 00:00:00 | | 2000-09-08 | 4,680,700 | 51.62 | 51.75 | 50.25 | 51.69 | 00:00:00 | | 2000-09-11 | 3,332,200 | 50.12 | 51.94 | 49.62 | 51.50 | 00:00:00 | | 2000-09-12 | 3,154,800 | 51.50 | 51.94 | 50.06 | 50.12 | 00:00:00 | | 2000-09-13 | 2,701,600 | 49.88 | 50.00 | 49.25 | 49.62 | 00:00:00 | | 2000-09-14 | 2,742,600 | 50.00 | 50.25 | 49.75 | 50.00 | 00:00:00 | | 2000-09-15 | 2,902,300 | 49.94 | 50.81 | 49.75 | 49.94 | 00:00:00 | | 2000-09-18 | 2,120,600 | 49.00 | 49.31 | 48.75 | 49.06 | 00:00:00 | | 2000-09-19 | 3,237,700 | 48.62 | 48.69 | 47.81 | 48.25 | 00:00:00 | | 2000-09-20 | 2,952,400 | 47.50 | 47.81 | 46.94 | 47.50 | 00:00:00 | | 2000-09-21 | 4,216,300 | 47.75 | 50.00 | 47.75 | 49.00 | 00:00:00 | | 2000-09-22 | 3,408,900 | 48.50 | 49.88 | 48.50 | 49.62 | 00:00:00 | | 2000-09-25 | 2,419,700 | 50.25 | 50.69 | 49.56 | 50.00 | 00:00:00 | | 2000-09-26 | 1,968,200 | 50.19 | 50.50 | 48.12 | 49.25 | 00:00:00 | | 2000-09-27 | 3,657,000 | 49.19 | 49.50 | 48.31 | 49.00 | 00:00:00 | | 2000-09-28 | 3,875,400 | 49.62 | 50.81 | 49.56 | 50.50 | 00:00:00 | | 2000-09-29 | 3,575,000 | 50.25 | 53.25 | 50.19 | 51.81 | 00:00:00 | | 2000-10-02 | 2,330,800 | 51.81 | 51.94 | 50.81 | 51.44 | 00:00:00 | | 2000-10-03 | 2,680,500 | 52.00 | 54.00 | 51.75 | 52.88 | 00:00:00 | | 2000-10-04 | 4,595,400 | 54.00 | 54.00 | 49.25 | 51.94 | 00:00:00 | | 2000-10-05 | 2,460,600 | 52.12 | 53.25 | 52.12 | 52.94 | 00:00:00 | | 2000-10-06 | 4,064,300 | 53.00 | 53.06 | 50.12 | 52.50 | 00:00:00 | | 2000-10-09 | 2,354,100 | 52.00 | 52.94 | 51.81 | 52.62 | 00:00:00 | | 2000-10-10 | 2,205,700 | 52.75 | 53.44 | 52.12 | 52.88 | 00:00:00 | | 2000-10-11 | 2,750,500 | 52.50 | 53.12 | 51.12 | 51.94 | 00:00:00 | | 2000-10-12 | 4,784,000 | 52.00 | 54.00 | 52.00 | 53.25 | 00:00:00 | | 2000-10-13 | 4,429,600 | 52.88 | 52.94 | 51.56 | 52.00 | 00:00:00 | | 2000-10-16 | 2,428,000 | 52.00 | 53.00 | 51.75 | 52.06 | 00:00:00 | | 2000-10-17 | 2,252,300 | 52.50 | 53.75 | 52.38 | 53.25 | 00:00:00 | | 2000-10-18 | 2,902,000 | 53.12 | 54.25 | 53.12 | 53.94 | 00:00:00 | | 2000-10-19 | 3,225,500 | 53.12 | 54.88 | 52.25 | 53.44 | 00:00:00 | | 2000-10-20 | 3,146,300 | 53.00 | 53.12 | 51.00 | 51.75 | 00:00:00 | | 2000-10-23 | 3,044,400 | 51.50 | 52.88 | 50.56 | 51.00 | 00:00:00 | | 2000-10-24 | 3,013,600 | 51.50 | 52.62 | 50.62 | 51.00 | 00:00:00 | | 2000-10-25 | 3,858,000 | 51.25 | 52.50 | 51.00 | 52.12 | 00:00:00 | | 2000-10-26 | 4,423,600 | 52.00 | 52.06 | 50.94 | 51.62 | 00:00:00 | | 2000-10-27 | 3,223,400 | 51.50 | 52.75 | 51.25 | 51.88 | 00:00:00 | | 2000-10-30 | 4,070,100 | 52.50 | 53.94 | 51.25 | 53.56 | 00:00:00 | | 2000-10-31 | 2,663,500 | 54.00 | 54.69 | 53.06 | 54.31 | 00:00:00 | | 2000-11-01 | 4,076,100 | 54.00 | 55.69 | 54.00 | 55.00 | 00:00:00 | | 2000-11-02 | 2,448,200 | 55.12 | 55.50 | 54.56 | 55.38 | 00:00:00 | | 2000-11-03 | 2,585,100 | 55.88 | 56.44 | 55.31 | 56.12 | 00:00:00 | | 2000-11-06 | 2,560,300 | 56.12 | 57.25 | 55.88 | 57.00 | 00:00:00 | | 2000-11-07 | 1,973,700 | 57.00 | 57.06 | 55.31 | 55.81 | 00:00:00 | | 2000-11-08 | 1,626,100 | 55.81 | 56.81 | 55.56 | 56.25 | 00:00:00 | | 2000-11-09 | 2,544,800 | 56.12 | 56.50 | 54.44 | 56.06 | 00:00:00 | | 2000-11-10 | 1,843,700 | 56.31 | 57.44 | 55.38 | 55.50 | 00:00:00 | | 2000-11-13 | 2,355,100 | 55.06 | 55.38 | 53.75 | 54.69 | 00:00:00 | | 2000-11-14 | 2,170,400 | 53.50 | 55.38 | 53.25 | 55.19 | 00:00:00 | | 2000-11-15 | 2,381,400 | 55.00 | 55.62 | 54.31 | 55.19 | 00:00:00 | | 2000-11-16 | 6,534,400 | 53.94 | 54.19 | 50.25 | 51.50 | 00:00:00 | | 2000-11-17 | 12,054,000 | 50.25 | 50.81 | 46.44 | 48.00 | 00:00:00 | | 2000-11-20 | 5,733,900 | 48.00 | 51.00 | 47.00 | 49.56 | 00:00:00 | | 2000-11-21 | 10,905,200 | 52.44 | 54.31 | 49.31 | 51.12 | 00:00:00 | | 2000-11-22 | 4,029,900 | 50.88 | 53.06 | 50.31 | 52.19 | 00:00:00 | | 2000-11-24 | 1,762,600 | 54.44 | 54.44 | 52.31 | 52.88 | 00:00:00 | | 2000-11-27 | 2,472,400 | 53.00 | 53.88 | 52.88 | 53.56 | 00:00:00 | | 2000-11-28 | 1,785,000 | 53.56 | 54.25 | 53.50 | 54.06 | 00:00:00 | | 2000-11-29 | 2,160,500 | 54.06 | 54.38 | 53.81 | 54.25 | 00:00:00 | | 2000-11-30 | 3,960,200 | 54.00 | 54.06 | 52.75 | 53.25 | 00:00:00 | | 2000-12-01 | 2,932,800 | 54.00 | 54.25 | 53.69 | 53.94 | 00:00:00 | | 2000-12-04 | 3,174,800 | 53.94 | 56.38 | 53.81 | 55.50 | 00:00:00 | | 2000-12-05 | 2,875,100 | 55.25 | 56.19 | 54.62 | 55.44 | 00:00:00 | | 2000-12-06 | 2,608,800 | 55.44 | 56.00 | 54.50 | 54.94 | 00:00:00 | | 2000-12-07 | 2,253,100 | 54.31 | 55.56 | 53.88 | 55.50 | 00:00:00 | | 2000-12-08 | 2,612,900 | 55.75 | 56.56 | 55.38 | 56.06 | 00:00:00 | | 2000-12-11 | 2,537,500 | 56.00 | 56.50 | 54.69 | 54.69 | 00:00:00 | | 2000-12-12 | 2,877,800 | 54.06 | 54.31 | 53.44 | 53.94 | 00:00:00 | | 2000-12-13 | 3,946,000 | 54.50 | 57.00 | 54.50 | 56.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
