|
 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 | | 2001-06-07 | 3,917,800 | 44.60 | 45.23 | 44.09 | 44.75 | 00:00:00 | | 2001-06-08 | 2,732,200 | 44.70 | 45.50 | 44.40 | 44.52 | 00:00:00 | | 2001-06-11 | 3,419,400 | 44.77 | 45.10 | 43.76 | 44.92 | 00:00:00 | | 2001-06-12 | 2,964,700 | 44.50 | 44.50 | 44.00 | 44.10 | 00:00:00 | | 2001-06-13 | 2,124,200 | 44.05 | 45.05 | 43.95 | 44.62 | 00:00:00 | | 2001-06-14 | 2,584,600 | 44.62 | 45.05 | 43.51 | 43.90 | 00:00:00 | | 2001-06-15 | 5,487,800 | 43.30 | 44.12 | 43.30 | 43.72 | 00:00:00 | | 2001-06-18 | 3,967,100 | 43.70 | 45.70 | 43.70 | 45.02 | 00:00:00 | | 2001-06-19 | 5,605,800 | 45.90 | 46.93 | 45.60 | 46.71 | 00:00:00 | | 2001-06-20 | 5,344,800 | 47.24 | 48.50 | 46.95 | 48.50 | 00:00:00 | | 2001-06-21 | 4,679,900 | 48.60 | 48.91 | 47.85 | 48.15 | 00:00:00 | | 2001-06-22 | 3,864,600 | 48.15 | 48.19 | 46.85 | 47.40 | 00:00:00 | | 2001-06-25 | 2,843,100 | 47.40 | 47.40 | 46.07 | 47.10 | 00:00:00 | | 2001-06-26 | 3,238,600 | 46.80 | 47.10 | 46.22 | 46.85 | 00:00:00 | | 2001-06-27 | 3,908,800 | 46.60 | 46.80 | 45.60 | 45.88 | 00:00:00 | | 2001-06-28 | 3,056,600 | 45.89 | 48.00 | 45.89 | 47.80 | 00:00:00 | | 2001-06-29 | 4,721,900 | 47.70 | 47.86 | 45.55 | 46.01 | 00:00:00 | | 2001-07-02 | 2,697,500 | 46.50 | 47.76 | 46.40 | 46.93 | 00:00:00 | | 2001-07-03 | 1,182,300 | 47.00 | 47.22 | 46.84 | 47.09 | 00:00:00 | | 2001-07-05 | 2,067,200 | 47.09 | 47.20 | 46.65 | 46.93 | 00:00:00 | | 2001-07-06 | 1,528,400 | 46.30 | 46.49 | 45.75 | 46.32 | 00:00:00 | | 2001-07-09 | 2,716,100 | 46.70 | 47.21 | 46.00 | 46.30 | 00:00:00 | | 2001-07-10 | 6,752,100 | 46.30 | 47.97 | 45.55 | 47.75 | 00:00:00 | | 2001-07-11 | 8,501,800 | 47.80 | 47.90 | 44.80 | 45.15 | 00:00:00 | | 2001-07-12 | 7,165,000 | 46.50 | 46.60 | 45.90 | 45.90 | 00:00:00 | | 2001-07-13 | 3,214,800 | 45.25 | 46.50 | 45.25 | 46.50 | 00:00:00 | | 2001-07-16 | 2,327,400 | 46.50 | 47.00 | 46.25 | 46.87 | 00:00:00 | | 2001-07-17 | 3,980,800 | 47.00 | 48.02 | 46.95 | 47.10 | 00:00:00 | | 2001-07-18 | 3,240,900 | 47.10 | 47.40 | 46.75 | 47.30 | 00:00:00 | | 2001-07-19 | 3,211,500 | 47.20 | 48.00 | 46.95 | 47.61 | 00:00:00 | | 2001-07-20 | 2,934,600 | 47.61 | 48.80 | 47.40 | 48.58 | 00:00:00 | | 2001-07-23 | 2,829,100 | 48.90 | 49.11 | 48.00 | 48.59 | 00:00:00 | | 2001-07-24 | 2,672,200 | 48.75 | 48.80 | 46.99 | 47.52 | 00:00:00 | | 2001-07-25 | 2,198,300 | 47.52 | 48.25 | 47.40 | 48.00 | 00:00:00 | | 2001-07-26 | 3,170,000 | 47.80 | 48.48 | 47.50 | 48.17 | 00:00:00 | | 2001-07-27 | 1,867,200 | 48.40 | 48.90 | 47.65 | 48.55 | 00:00:00 | | 2001-07-30 | 1,767,500 | 48.90 | 49.19 | 48.06 | 48.38 | 00:00:00 | | 2001-07-31 | 2,265,400 | 48.40 | 48.99 | 47.98 | 48.03 | 00:00:00 | | 2001-08-01 | 6,029,300 | 47.55 | 47.65 | 45.25 | 46.10 | 00:00:00 | | 2001-08-02 | 2,647,700 | 46.75 | 46.98 | 46.05 | 46.39 | 00:00:00 | | 2001-08-03 | 2,311,500 | 46.65 | 46.84 | 45.37 | 45.87 | 00:00:00 | | 2001-08-06 | 2,507,600 | 46.21 | 46.80 | 46.04 | 46.55 | 00:00:00 | | 2001-08-07 | 2,437,200 | 46.55 | 46.55 | 45.55 | 45.96 | 00:00:00 | | 2001-08-08 | 1,971,100 | 46.00 | 46.05 | 44.52 | 44.66 | 00:00:00 | | 2001-08-09 | 2,004,700 | 45.00 | 45.95 | 44.66 | 45.70 | 00:00:00 | | 2001-08-10 | 2,409,100 | 45.80 | 46.03 | 44.55 | 45.13 | 00:00:00 | | 2001-08-13 | 2,258,000 | 45.15 | 45.50 | 44.70 | 44.95 | 00:00:00 | | 2001-08-14 | 4,249,000 | 45.10 | 45.12 | 42.75 | 43.10 | 00:00:00 | | 2001-08-15 | 3,636,500 | 43.20 | 44.52 | 43.10 | 43.93 | 00:00:00 | | 2001-08-16 | 3,043,900 | 43.50 | 44.36 | 42.62 | 44.11 | 00:00:00 | | 2001-08-17 | 2,788,600 | 43.86 | 44.95 | 43.81 | 44.35 | 00:00:00 | | 2001-08-20 | 2,513,200 | 44.00 | 44.70 | 43.40 | 44.68 | 00:00:00 | | 2001-08-21 | 6,264,800 | 44.68 | 46.63 | 43.90 | 45.55 | 00:00:00 | | 2001-08-22 | 4,344,000 | 45.55 | 46.49 | 45.49 | 45.50 | 00:00:00 | | 2001-08-23 | 2,415,000 | 45.70 | 46.10 | 45.00 | 45.50 | 00:00:00 | | 2001-08-24 | 2,956,200 | 45.80 | 46.74 | 45.63 | 46.55 | 00:00:00 | | 2001-08-27 | 2,810,700 | 46.90 | 47.25 | 46.56 | 46.75 | 00:00:00 | | 2001-08-28 | 3,834,600 | 47.00 | 47.10 | 46.22 | 46.52 | 00:00:00 | | 2001-08-29 | 3,113,800 | 46.95 | 47.25 | 46.57 | 46.90 | 00:00:00 | | 2001-08-30 | 2,863,700 | 46.90 | 47.23 | 45.52 | 46.15 | 00:00:00 | | 2001-08-31 | 2,574,800 | 46.00 | 46.48 | 45.00 | 45.54 | 00:00:00 | | 2001-09-04 | 4,913,700 | 44.80 | 45.65 | 44.65 | 45.41 | 00:00:00 | | 2001-09-05 | 5,064,700 | 45.00 | 45.30 | 44.50 | 44.95 | 00:00:00 | | 2001-09-06 | 12,135,300 | 42.70 | 43.49 | 42.40 | 42.86 | 00:00:00 | | 2001-09-07 | 4,107,100 | 42.61 | 42.99 | 42.30 | 42.76 | 00:00:00 | | 2001-09-10 | 3,646,200 | 42.25 | 42.81 | 42.10 | 42.54 | 00:00:00 | | 2001-09-17 | 6,194,200 | 41.00 | 42.25 | 40.40 | 40.76 | 00:00:00 | | 2001-09-18 | 5,615,100 | 40.50 | 41.10 | 39.55 | 39.90 | 00:00:00 | | 2001-09-19 | 10,680,500 | 39.05 | 39.53 | 36.64 | 38.99 | 00:00:00 | | 2001-09-20 | 6,938,700 | 37.75 | 40.05 | 37.70 | 39.80 | 00:00:00 | | 2001-09-21 | 7,964,200 | 38.50 | 40.30 | 38.50 | 39.04 | 00:00:00 | | 2001-09-24 | 5,417,100 | 40.05 | 41.00 | 39.99 | 40.96 | 00:00:00 | | 2001-09-25 | 5,153,200 | 41.90 | 41.90 | 40.70 | 41.17 | 00:00:00 | | 2001-09-26 | 5,530,000 | 41.85 | 41.89 | 40.81 | 41.00 | 00:00:00 | | 2001-09-27 | 6,152,200 | 41.00 | 42.90 | 41.00 | 42.57 | 00:00:00 | | 2001-09-28 | 5,988,000 | 43.25 | 44.05 | 42.97 | 43.50 | 00:00:00 | | 2001-10-01 | 4,581,500 | 43.40 | 44.19 | 42.97 | 44.00 | 00:00:00 | | 2001-10-02 | 3,851,700 | 44.00 | 44.25 | 43.23 | 44.25 | 00:00:00 | | 2001-10-03 | 3,657,600 | 43.90 | 44.48 | 43.70 | 44.40 | 00:00:00 | | 2001-10-04 | 3,805,900 | 44.35 | 44.74 | 44.11 | 44.29 | 00:00:00 | | 2001-10-05 | 2,914,100 | 44.12 | 44.70 | 43.55 | 44.54 | 00:00:00 | | 2001-10-08 | 2,574,400 | 44.54 | 44.70 | 43.90 | 44.36 | 00:00:00 | | 2001-10-09 | 3,562,900 | 44.35 | 44.76 | 44.24 | 44.63 | 00:00:00 | | 2001-10-10 | 3,455,500 | 44.00 | 44.70 | 43.99 | 44.60 | 00:00:00 | | 2001-10-11 | 4,798,600 | 44.60 | 44.70 | 44.23 | 44.64 | 00:00:00 | | 2001-10-12 | 3,563,400 | 44.30 | 44.93 | 44.00 | 44.90 | 00:00:00 | | 2001-10-15 | 2,764,400 | 44.90 | 45.22 | 44.62 | 45.20 | 00:00:00 | | 2001-10-16 | 2,467,800 | 45.20 | 45.45 | 44.75 | 45.04 | 00:00:00 | | 2001-10-17 | 3,751,700 | 45.04 | 45.25 | 43.88 | 43.88 | 00:00:00 | | 2001-10-18 | 6,873,000 | 43.88 | 43.88 | 42.45 | 43.09 | 00:00:00 | | 2001-10-19 | 3,104,100 | 43.09 | 43.85 | 42.98 | 43.60 | 00:00:00 | | 2001-10-22 | 1,825,600 | 43.50 | 44.12 | 43.45 | 44.11 | 00:00:00 | | 2001-10-23 | 2,684,800 | 44.39 | 44.39 | 43.05 | 43.26 | 00:00:00 | | 2001-10-24 | 3,497,400 | 43.20 | 43.24 | 42.36 | 42.64 | 00:00:00 | | 2001-10-25 | 3,287,200 | 42.40 | 43.56 | 42.25 | 43.50 | 00:00:00 | | 2001-10-26 | 4,250,300 | 42.50 | 43.29 | 42.00 | 42.25 | 00:00:00 | | 2001-10-29 | 3,967,400 | 41.90 | 42.05 | 41.00 | 41.15 | 00:00:00 | | 2001-10-30 | 4,157,000 | 40.90 | 41.00 | 40.25 | 40.38 | 00:00:00 | | 2001-10-31 | 6,208,100 | 40.39 | 40.91 | 39.76 | 40.30 | 00:00:00 | | 2001-11-01 | 6,306,800 | 40.60 | 41.49 | 40.21 | 40.90 | 00:00:00 | | 2001-11-02 | 3,870,300 | 40.50 | 40.74 | 39.71 | 40.46 | 00:00:00 | | 2001-11-05 | 3,400,200 | 40.60 | 40.89 | 40.15 | 40.52 | 00:00:00 | | 2001-11-06 | 5,894,900 | 40.85 | 40.90 | 38.90 | 39.71 | 00:00:00 | | 2001-11-07 | 3,699,600 | 39.85 | 40.38 | 39.71 | 39.90 | 00:00:00 | | 2001-11-08 | 5,615,400 | 40.55 | 41.95 | 40.40 | 41.47 | 00:00:00 | | 2001-11-09 | 2,098,100 | 41.72 | 41.75 | 41.01 | 41.23 | 00:00:00 | | 2001-11-12 | 2,537,000 | 41.01 | 41.65 | 40.60 | 41.27 | 00:00:00 | | 2001-11-13 | 3,897,700 | 41.40 | 42.05 | 41.20 | 41.39 | 00:00:00 | | 2001-11-14 | 3,400,900 | 41.70 | 41.79 | 40.76 | 41.19 | 00:00:00 | | 2001-11-15 | 3,878,500 | 41.19 | 42.04 | 41.18 | 41.95 | 00:00:00 | | 2001-11-16 | 2,569,300 | 42.00 | 42.00 | 41.50 | 41.82 | 00:00:00 | | 2001-11-19 | 3,273,500 | 41.98 | 42.15 | 40.95 | 41.00 | 00:00:00 | | 2001-11-20 | 4,306,700 | 41.01 | 42.50 | 40.90 | 42.25 | 00:00:00 | | 2001-11-21 | 7,395,200 | 44.00 | 44.58 | 43.77 | 43.90 | 00:00:00 | | 2001-11-23 | 2,042,900 | 44.50 | 44.50 | 43.86 | 44.12 | 00:00:00 | | 2001-11-26 | 3,817,200 | 44.05 | 44.30 | 43.23 | 44.06 | 00:00:00 | | 2001-11-27 | 4,679,900 | 44.06 | 44.99 | 43.88 | 44.04 | 00:00:00 | | 2001-11-28 | 8,984,100 | 44.90 | 46.14 | 44.68 | 45.78 | 00:00:00 | | 2001-11-29 | 5,282,400 | 45.90 | 46.50 | 45.57 | 46.45 | 00:00:00 | | 2001-11-30 | 5,171,500 | 46.60 | 47.41 | 46.40 | 47.28 | 00:00:00 | | 2001-12-03 | 3,935,100 | 47.15 | 47.80 | 47.06 | 47.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
