|
 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 | | 2000-12-13 | 3,946,000 | 54.50 | 57.00 | 54.50 | 56.00 | 00:00:00 | | 2000-12-14 | 4,401,200 | 56.06 | 59.00 | 55.38 | 58.50 | 00:00:00 | | 2000-12-15 | 6,713,700 | 58.00 | 59.44 | 56.19 | 56.44 | 00:00:00 | | 2000-12-18 | 3,504,700 | 56.75 | 56.81 | 55.31 | 55.62 | 00:00:00 | | 2000-12-19 | 3,539,800 | 55.56 | 55.69 | 54.00 | 55.25 | 00:00:00 | | 2000-12-20 | 3,881,200 | 54.00 | 54.88 | 53.62 | 54.00 | 00:00:00 | | 2000-12-21 | 2,758,300 | 54.00 | 55.50 | 54.00 | 55.38 | 00:00:00 | | 2000-12-22 | 3,649,000 | 56.12 | 58.75 | 55.75 | 58.12 | 00:00:00 | | 2000-12-26 | 1,521,200 | 58.25 | 59.38 | 58.06 | 59.00 | 00:00:00 | | 2000-12-27 | 4,152,900 | 59.25 | 61.75 | 59.12 | 61.00 | 00:00:00 | | 2000-12-28 | 4,421,700 | 61.38 | 62.00 | 60.75 | 61.00 | 00:00:00 | | 2000-12-29 | 2,578,300 | 61.00 | 61.62 | 60.25 | 60.38 | 00:00:00 | | 2001-01-02 | 3,569,600 | 60.25 | 60.81 | 59.50 | 59.50 | 00:00:00 | | 2001-01-03 | 4,704,100 | 59.44 | 60.38 | 58.25 | 58.88 | 00:00:00 | | 2001-01-04 | 8,124,400 | 58.50 | 58.50 | 53.94 | 54.75 | 00:00:00 | | 2001-01-05 | 7,025,600 | 54.81 | 54.81 | 51.94 | 53.69 | 00:00:00 | | 2001-01-08 | 3,917,700 | 53.12 | 54.44 | 52.94 | 53.38 | 00:00:00 | | 2001-01-09 | 3,930,800 | 53.38 | 54.38 | 53.00 | 53.50 | 00:00:00 | | 2001-01-10 | 3,802,700 | 53.50 | 53.56 | 52.00 | 52.62 | 00:00:00 | | 2001-01-11 | 3,209,700 | 53.50 | 54.00 | 52.62 | 52.88 | 00:00:00 | | 2001-01-12 | 4,321,100 | 53.50 | 54.94 | 53.00 | 54.81 | 00:00:00 | | 2001-01-16 | 3,387,100 | 54.81 | 55.25 | 53.88 | 55.19 | 00:00:00 | | 2001-01-17 | 10,107,100 | 55.25 | 55.69 | 53.94 | 54.00 | 00:00:00 | | 2001-01-18 | 5,616,100 | 54.00 | 54.94 | 53.00 | 54.62 | 00:00:00 | | 2001-01-19 | 3,005,600 | 54.75 | 55.19 | 54.62 | 54.88 | 00:00:00 | | 2001-01-22 | 3,186,300 | 55.00 | 55.88 | 54.81 | 55.69 | 00:00:00 | | 2001-01-23 | 4,186,700 | 55.75 | 56.88 | 54.69 | 55.06 | 00:00:00 | | 2001-01-24 | 4,898,600 | 55.12 | 55.19 | 52.88 | 53.62 | 00:00:00 | | 2001-01-25 | 3,660,300 | 53.62 | 54.75 | 53.38 | 54.62 | 00:00:00 | | 2001-01-26 | 2,764,900 | 54.62 | 55.38 | 54.31 | 54.94 | 00:00:00 | | 2001-01-29 | 2,211,700 | 55.25 | 55.72 | 54.50 | 54.60 | 00:00:00 | | 2001-01-30 | 1,933,900 | 54.85 | 55.44 | 53.87 | 54.55 | 00:00:00 | | 2001-01-31 | 3,011,100 | 54.55 | 54.55 | 53.01 | 54.00 | 00:00:00 | | 2001-02-01 | 3,639,100 | 53.90 | 54.14 | 52.85 | 54.09 | 00:00:00 | | 2001-02-02 | 2,621,400 | 54.15 | 54.70 | 53.41 | 53.59 | 00:00:00 | | 2001-02-05 | 2,865,300 | 53.59 | 53.75 | 52.70 | 53.11 | 00:00:00 | | 2001-02-06 | 2,975,600 | 53.00 | 53.00 | 51.88 | 51.88 | 00:00:00 | | 2001-02-07 | 5,853,800 | 51.01 | 51.20 | 50.55 | 50.75 | 00:00:00 | | 2001-02-08 | 3,930,100 | 50.75 | 52.50 | 50.75 | 51.78 | 00:00:00 | | 2001-02-09 | 3,176,300 | 51.78 | 52.20 | 51.20 | 51.78 | 00:00:00 | | 2001-02-12 | 2,464,600 | 52.00 | 53.15 | 51.76 | 52.30 | 00:00:00 | | 2001-02-13 | 3,153,800 | 52.50 | 52.60 | 51.10 | 52.40 | 00:00:00 | | 2001-02-14 | 3,114,700 | 52.44 | 52.83 | 51.73 | 51.76 | 00:00:00 | | 2001-02-15 | 3,501,100 | 51.80 | 51.80 | 50.10 | 50.77 | 00:00:00 | | 2001-02-16 | 2,916,600 | 50.00 | 51.59 | 49.82 | 51.05 | 00:00:00 | | 2001-02-20 | 4,837,200 | 51.25 | 51.49 | 50.24 | 51.38 | 00:00:00 | | 2001-02-21 | 3,745,900 | 50.80 | 53.00 | 50.44 | 51.50 | 00:00:00 | | 2001-02-22 | 6,126,700 | 51.50 | 51.51 | 48.25 | 50.00 | 00:00:00 | | 2001-02-23 | 3,236,500 | 49.95 | 50.01 | 48.10 | 48.95 | 00:00:00 | | 2001-02-26 | 3,464,200 | 49.00 | 51.55 | 48.91 | 51.20 | 00:00:00 | | 2001-02-27 | 5,490,800 | 51.85 | 53.00 | 51.60 | 51.93 | 00:00:00 | | 2001-02-28 | 4,426,200 | 52.00 | 52.35 | 50.03 | 51.18 | 00:00:00 | | 2001-03-01 | 6,103,500 | 51.00 | 51.10 | 47.50 | 49.20 | 00:00:00 | | 2001-03-02 | 5,945,200 | 48.75 | 49.25 | 48.69 | 49.12 | 00:00:00 | | 2001-03-05 | 2,582,100 | 49.25 | 49.54 | 48.52 | 49.20 | 00:00:00 | | 2001-03-06 | 3,095,100 | 50.00 | 50.25 | 48.95 | 49.30 | 00:00:00 | | 2001-03-07 | 3,017,100 | 49.35 | 49.69 | 47.85 | 48.99 | 00:00:00 | | 2001-03-08 | 4,643,700 | 49.00 | 50.95 | 48.94 | 50.35 | 00:00:00 | | 2001-03-09 | 2,465,500 | 50.35 | 50.70 | 49.91 | 50.50 | 00:00:00 | | 2001-03-12 | 3,460,800 | 50.50 | 50.70 | 47.74 | 47.74 | 00:00:00 | | 2001-03-13 | 4,067,800 | 47.85 | 47.85 | 45.30 | 46.88 | 00:00:00 | | 2001-03-14 | 5,091,000 | 45.00 | 46.15 | 44.35 | 44.93 | 00:00:00 | | 2001-03-15 | 4,982,300 | 46.50 | 48.49 | 46.35 | 48.02 | 00:00:00 | | 2001-03-16 | 6,144,400 | 48.05 | 48.40 | 46.35 | 46.50 | 00:00:00 | | 2001-03-19 | 4,061,700 | 47.40 | 47.40 | 45.50 | 46.72 | 00:00:00 | | 2001-03-20 | 5,589,800 | 47.75 | 48.60 | 47.20 | 47.30 | 00:00:00 | | 2001-03-21 | 4,640,400 | 47.30 | 47.30 | 45.44 | 45.95 | 00:00:00 | | 2001-03-22 | 7,519,300 | 45.10 | 45.10 | 41.99 | 43.22 | 00:00:00 | | 2001-03-23 | 4,735,100 | 44.50 | 44.60 | 43.56 | 44.25 | 00:00:00 | | 2001-03-26 | 4,263,300 | 45.00 | 45.09 | 43.96 | 44.01 | 00:00:00 | | 2001-03-27 | 4,534,600 | 44.75 | 46.50 | 44.28 | 45.44 | 00:00:00 | | 2001-03-28 | 3,453,200 | 45.65 | 46.93 | 45.30 | 46.55 | 00:00:00 | | 2001-03-29 | 3,557,800 | 46.60 | 48.00 | 46.40 | 46.77 | 00:00:00 | | 2001-03-30 | 4,021,400 | 47.05 | 47.40 | 45.10 | 45.74 | 00:00:00 | | 2001-04-02 | 4,120,500 | 45.70 | 45.71 | 44.00 | 44.17 | 00:00:00 | | 2001-04-03 | 5,023,000 | 44.17 | 44.19 | 41.50 | 41.88 | 00:00:00 | | 2001-04-04 | 7,121,500 | 41.50 | 41.50 | 39.95 | 40.71 | 00:00:00 | | 2001-04-05 | 5,666,300 | 42.00 | 43.90 | 41.86 | 43.59 | 00:00:00 | | 2001-04-06 | 3,464,900 | 43.59 | 43.60 | 42.00 | 42.51 | 00:00:00 | | 2001-04-09 | 2,393,800 | 42.51 | 43.40 | 42.15 | 42.33 | 00:00:00 | | 2001-04-10 | 4,150,800 | 43.00 | 43.02 | 41.00 | 41.95 | 00:00:00 | | 2001-04-11 | 3,353,100 | 42.40 | 42.49 | 40.70 | 40.99 | 00:00:00 | | 2001-04-12 | 2,861,900 | 41.00 | 43.09 | 40.91 | 43.00 | 00:00:00 | | 2001-04-16 | 2,421,700 | 43.00 | 44.00 | 42.84 | 43.25 | 00:00:00 | | 2001-04-17 | 4,211,900 | 43.15 | 45.22 | 43.15 | 45.15 | 00:00:00 | | 2001-04-18 | 4,277,000 | 46.25 | 47.50 | 44.61 | 45.42 | 00:00:00 | | 2001-04-19 | 4,247,200 | 45.80 | 47.50 | 44.99 | 46.97 | 00:00:00 | | 2001-04-20 | 4,666,100 | 46.90 | 47.08 | 45.45 | 46.15 | 00:00:00 | | 2001-04-23 | 3,146,500 | 45.50 | 46.00 | 45.00 | 45.80 | 00:00:00 | | 2001-04-24 | 7,523,800 | 45.00 | 45.00 | 43.60 | 44.00 | 00:00:00 | | 2001-04-25 | 4,086,100 | 44.00 | 44.88 | 43.90 | 44.29 | 00:00:00 | | 2001-04-26 | 4,921,000 | 44.00 | 44.00 | 42.65 | 42.86 | 00:00:00 | | 2001-04-27 | 3,388,700 | 42.86 | 44.50 | 42.50 | 44.25 | 00:00:00 | | 2001-04-30 | 4,121,400 | 44.44 | 45.24 | 44.27 | 44.54 | 00:00:00 | | 2001-05-01 | 5,499,900 | 44.85 | 46.00 | 44.30 | 45.12 | 00:00:00 | | 2001-05-02 | 3,274,800 | 45.25 | 45.70 | 44.90 | 45.51 | 00:00:00 | | 2001-05-03 | 3,907,700 | 45.40 | 45.51 | 44.17 | 44.61 | 00:00:00 | | 2001-05-04 | 4,960,500 | 43.50 | 46.00 | 43.50 | 45.71 | 00:00:00 | | 2001-05-07 | 4,072,600 | 45.59 | 45.64 | 44.35 | 44.73 | 00:00:00 | | 2001-05-08 | 2,419,900 | 44.79 | 44.85 | 43.76 | 43.86 | 00:00:00 | | 2001-05-09 | 3,320,700 | 43.90 | 44.65 | 43.05 | 43.56 | 00:00:00 | | 2001-05-10 | 3,473,000 | 44.10 | 44.10 | 43.13 | 43.45 | 00:00:00 | | 2001-05-11 | 5,040,600 | 43.50 | 43.74 | 41.80 | 42.64 | 00:00:00 | | 2001-05-14 | 2,560,500 | 42.64 | 43.47 | 42.20 | 42.97 | 00:00:00 | | 2001-05-15 | 3,601,200 | 43.05 | 43.49 | 42.00 | 43.26 | 00:00:00 | | 2001-05-16 | 5,052,500 | 43.26 | 45.06 | 43.14 | 44.12 | 00:00:00 | | 2001-05-17 | 3,860,100 | 44.65 | 46.40 | 44.55 | 45.82 | 00:00:00 | | 2001-05-18 | 3,488,700 | 46.00 | 46.14 | 44.51 | 44.95 | 00:00:00 | | 2001-05-21 | 4,944,500 | 45.75 | 45.80 | 43.65 | 43.86 | 00:00:00 | | 2001-05-22 | 6,995,900 | 44.00 | 45.00 | 43.39 | 44.49 | 00:00:00 | | 2001-05-23 | 17,457,300 | 42.93 | 43.95 | 41.25 | 41.76 | 00:00:00 | | 2001-05-24 | 6,047,200 | 41.50 | 42.74 | 41.00 | 42.28 | 00:00:00 | | 2001-05-25 | 4,117,400 | 42.60 | 42.63 | 41.96 | 42.50 | 00:00:00 | | 2001-05-29 | 3,387,300 | 42.35 | 43.25 | 42.20 | 42.95 | 00:00:00 | | 2001-05-30 | 6,849,000 | 43.30 | 43.60 | 42.70 | 43.00 | 00:00:00 | | 2001-05-31 | 3,892,900 | 43.00 | 43.07 | 42.20 | 42.98 | 00:00:00 | | 2001-06-01 | 2,836,600 | 42.98 | 43.40 | 42.75 | 43.00 | 00:00:00 | | 2001-06-04 | 3,918,500 | 43.00 | 43.80 | 42.60 | 43.70 | 00:00:00 | | 2001-06-05 | 6,452,500 | 44.50 | 44.64 | 43.75 | 44.48 | 00:00:00 | | 2001-06-06 | 2,961,400 | 44.70 | 44.72 | 44.08 | 44.70 | 00:00:00 | | 2001-06-07 | 3,917,800 | 44.60 | 45.23 | 44.09 | 44.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
