|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 3,935,100 | 47.15 | 47.80 | 47.06 | 47.50 | 00:00:00 | | 2001-12-04 | 3,782,100 | 47.50 | 47.55 | 46.42 | 46.96 | 00:00:00 | | 2001-12-05 | 4,056,900 | 47.40 | 48.30 | 47.32 | 48.20 | 00:00:00 | | 2001-12-06 | 3,563,700 | 48.15 | 48.80 | 47.82 | 48.42 | 00:00:00 | | 2001-12-07 | 2,732,000 | 48.10 | 48.27 | 47.30 | 48.00 | 00:00:00 | | 2001-12-10 | 2,774,800 | 47.80 | 48.20 | 47.10 | 47.10 | 00:00:00 | | 2001-12-11 | 2,504,200 | 46.78 | 47.47 | 46.63 | 46.84 | 00:00:00 | | 2001-12-12 | 2,803,800 | 46.65 | 47.29 | 46.35 | 47.11 | 00:00:00 | | 2001-12-13 | 3,576,200 | 46.78 | 47.95 | 46.65 | 47.50 | 00:00:00 | | 2001-12-14 | 4,188,700 | 47.32 | 48.85 | 47.01 | 48.85 | 00:00:00 | | 2001-12-17 | 5,491,800 | 48.85 | 50.20 | 48.77 | 50.12 | 00:00:00 | | 2001-12-18 | 4,894,300 | 50.00 | 50.00 | 47.89 | 48.79 | 00:00:00 | | 2001-12-19 | 3,279,800 | 49.00 | 49.74 | 48.60 | 49.70 | 00:00:00 | | 2001-12-20 | 3,517,500 | 50.00 | 50.10 | 49.28 | 50.03 | 00:00:00 | | 2001-12-21 | 5,089,000 | 50.20 | 50.55 | 50.06 | 50.55 | 00:00:00 | | 2001-12-24 | 1,693,200 | 50.60 | 51.04 | 50.40 | 50.69 | 00:00:00 | | 2001-12-26 | 2,340,900 | 50.75 | 51.41 | 50.70 | 51.07 | 00:00:00 | | 2001-12-27 | 1,991,000 | 51.08 | 51.38 | 50.92 | 51.24 | 00:00:00 | | 2001-12-28 | 2,300,200 | 51.15 | 51.68 | 51.05 | 51.23 | 00:00:00 | | 2001-12-31 | 2,711,800 | 51.20 | 51.60 | 51.01 | 51.21 | 00:00:00 | | 2002-01-02 | 4,890,300 | 50.50 | 50.69 | 49.41 | 50.00 | 00:00:00 | | 2002-01-03 | 4,188,300 | 50.00 | 50.04 | 48.76 | 49.51 | 00:00:00 | | 2002-01-04 | 3,579,800 | 49.51 | 49.54 | 48.65 | 48.99 | 00:00:00 | | 2002-01-07 | 3,065,500 | 49.00 | 49.28 | 48.14 | 48.60 | 00:00:00 | | 2002-01-08 | 2,656,300 | 48.75 | 49.18 | 48.50 | 48.61 | 00:00:00 | | 2002-01-09 | 3,546,300 | 48.80 | 49.10 | 48.25 | 48.28 | 00:00:00 | | 2002-01-10 | 2,536,400 | 48.35 | 49.07 | 48.35 | 48.74 | 00:00:00 | | 2002-01-11 | 4,372,300 | 48.95 | 49.50 | 48.83 | 49.36 | 00:00:00 | | 2002-01-14 | 3,387,900 | 48.90 | 49.15 | 48.49 | 48.63 | 00:00:00 | | 2002-01-15 | 3,289,000 | 48.95 | 49.60 | 48.03 | 48.61 | 00:00:00 | | 2002-01-16 | 2,416,800 | 48.36 | 48.99 | 48.31 | 48.56 | 00:00:00 | | 2002-01-17 | 2,368,400 | 48.56 | 49.14 | 48.56 | 49.03 | 00:00:00 | | 2002-01-18 | 2,135,300 | 48.81 | 49.08 | 48.26 | 48.48 | 00:00:00 | | 2002-01-22 | 3,172,300 | 48.75 | 49.20 | 48.65 | 49.09 | 00:00:00 | | 2002-01-23 | 3,370,100 | 49.40 | 49.70 | 49.01 | 49.19 | 00:00:00 | | 2002-01-24 | 2,988,700 | 49.19 | 49.40 | 48.73 | 49.00 | 00:00:00 | | 2002-01-25 | 2,296,100 | 49.01 | 49.29 | 48.54 | 48.58 | 00:00:00 | | 2002-01-28 | 2,811,500 | 48.58 | 48.71 | 47.49 | 47.56 | 00:00:00 | | 2002-01-29 | 3,051,200 | 47.55 | 48.42 | 47.08 | 47.14 | 00:00:00 | | 2002-01-30 | 3,685,200 | 47.15 | 48.64 | 47.14 | 47.79 | 00:00:00 | | 2002-01-31 | 4,247,500 | 47.95 | 49.31 | 47.90 | 49.27 | 00:00:00 | | 2002-02-01 | 44,924 | 49.28 | 49.60 | 48.85 | 49.46 | 00:00:00 | | 2002-02-04 | 2,341,300 | 49.00 | 49.60 | 48.50 | 48.52 | 00:00:00 | | 2002-02-05 | 2,624,900 | 48.65 | 49.48 | 48.48 | 49.07 | 00:00:00 | | 2002-02-06 | 3,611,800 | 48.55 | 48.84 | 47.86 | 47.95 | 00:00:00 | | 2002-02-07 | 3,089,700 | 48.48 | 48.50 | 47.05 | 47.49 | 00:00:00 | | 2002-02-08 | 2,307,500 | 47.24 | 47.70 | 47.07 | 47.43 | 00:00:00 | | 2002-02-11 | 4,232,800 | 47.43 | 47.80 | 47.03 | 47.36 | 00:00:00 | | 2002-02-12 | 3,667,000 | 47.47 | 48.35 | 47.06 | 48.29 | 00:00:00 | | 2002-02-13 | 3,085,500 | 48.25 | 48.50 | 47.50 | 47.81 | 00:00:00 | | 2002-02-14 | 2,188,600 | 48.06 | 48.55 | 47.95 | 48.13 | 00:00:00 | | 2002-02-15 | 2,584,200 | 48.60 | 48.82 | 48.21 | 48.28 | 00:00:00 | | 2002-02-19 | 2,549,800 | 48.28 | 48.37 | 47.50 | 47.55 | 00:00:00 | | 2002-02-20 | 7,129,600 | 47.55 | 47.55 | 46.00 | 47.23 | 00:00:00 | | 2002-02-21 | 4,764,000 | 47.23 | 48.04 | 46.70 | 47.37 | 00:00:00 | | 2002-02-22 | 7,121,800 | 46.40 | 46.41 | 45.08 | 45.92 | 00:00:00 | | 2002-02-25 | 4,206,600 | 45.92 | 46.21 | 45.14 | 45.50 | 00:00:00 | | 2002-02-26 | 8,084,100 | 45.25 | 45.30 | 43.80 | 44.61 | 00:00:00 | | 2002-02-27 | 4,290,300 | 44.36 | 45.90 | 44.36 | 45.57 | 00:00:00 | | 2002-02-28 | 3,291,500 | 45.60 | 45.65 | 44.48 | 44.54 | 00:00:00 | | 2002-03-01 | 5,698,000 | 44.54 | 44.68 | 43.80 | 44.23 | 00:00:00 | | 2002-03-04 | 5,989,400 | 45.40 | 45.49 | 44.65 | 45.14 | 00:00:00 | | 2002-03-05 | 8,976,500 | 45.00 | 45.24 | 43.38 | 44.42 | 00:00:00 | | 2002-03-06 | 6,156,000 | 44.42 | 45.00 | 43.69 | 44.32 | 00:00:00 | | 2002-03-07 | 6,263,000 | 45.00 | 45.24 | 43.88 | 44.75 | 00:00:00 | | 2002-03-08 | 3,530,700 | 45.25 | 45.38 | 44.25 | 44.56 | 00:00:00 | | 2002-03-11 | 4,141,500 | 44.60 | 45.08 | 44.54 | 44.80 | 00:00:00 | | 2002-03-12 | 3,227,100 | 45.30 | 45.30 | 44.68 | 44.95 | 00:00:00 | | 2002-03-13 | 3,141,800 | 45.20 | 45.25 | 44.37 | 44.68 | 00:00:00 | | 2002-03-14 | 4,543,300 | 44.68 | 45.18 | 43.96 | 45.10 | 00:00:00 | | 2002-03-15 | 5,671,400 | 45.15 | 46.50 | 45.10 | 46.08 | 00:00:00 | | 2002-03-18 | 4,305,200 | 46.30 | 46.68 | 45.53 | 45.93 | 00:00:00 | | 2002-03-19 | 2,905,400 | 46.00 | 46.20 | 45.60 | 46.04 | 00:00:00 | | 2002-03-20 | 2,577,900 | 45.80 | 46.27 | 45.16 | 45.20 | 00:00:00 | | 2002-03-21 | 2,945,300 | 45.25 | 45.68 | 44.86 | 45.56 | 00:00:00 | | 2002-03-22 | 4,639,700 | 45.73 | 45.73 | 44.20 | 44.71 | 00:00:00 | | 2002-03-25 | 3,186,000 | 44.85 | 44.99 | 44.23 | 44.42 | 00:00:00 | | 2002-03-26 | 4,283,500 | 44.50 | 44.65 | 43.79 | 44.03 | 00:00:00 | | 2002-03-27 | 3,333,900 | 44.10 | 44.59 | 43.75 | 44.55 | 00:00:00 | | 2002-03-28 | 3,793,100 | 44.65 | 45.50 | 43.90 | 45.21 | 00:00:00 | | 2002-04-01 | 2,812,400 | 44.75 | 45.00 | 44.10 | 44.60 | 00:00:00 | | 2002-04-02 | 2,744,800 | 44.55 | 44.73 | 44.06 | 44.27 | 00:00:00 | | 2002-04-03 | 3,270,300 | 44.25 | 44.25 | 43.55 | 44.12 | 00:00:00 | | 2002-04-04 | 2,583,200 | 44.00 | 44.05 | 43.56 | 43.95 | 00:00:00 | | 2002-04-05 | 3,076,200 | 43.95 | 44.18 | 43.48 | 44.00 | 00:00:00 | | 2002-04-08 | 2,745,900 | 44.00 | 44.50 | 43.95 | 44.30 | 00:00:00 | | 2002-04-09 | 4,546,700 | 44.30 | 45.75 | 44.20 | 45.53 | 00:00:00 | | 2002-04-10 | 5,369,600 | 45.55 | 47.00 | 45.45 | 46.35 | 00:00:00 | | 2002-04-11 | 4,334,200 | 46.30 | 46.44 | 45.15 | 45.57 | 00:00:00 | | 2002-04-12 | 4,398,800 | 45.57 | 46.45 | 45.52 | 46.10 | 00:00:00 | | 2002-04-15 | 2,279,800 | 46.10 | 46.40 | 45.81 | 46.22 | 00:00:00 | | 2002-04-16 | 2,992,000 | 46.30 | 47.00 | 46.24 | 46.70 | 00:00:00 | | 2002-04-17 | 3,483,800 | 46.80 | 47.50 | 46.55 | 47.31 | 00:00:00 | | 2002-04-18 | 3,120,300 | 47.31 | 47.50 | 46.82 | 47.42 | 00:00:00 | | 2002-04-19 | 3,635,800 | 47.40 | 47.98 | 47.29 | 47.55 | 00:00:00 | | 2002-04-22 | 2,379,900 | 47.55 | 47.59 | 46.65 | 46.93 | 00:00:00 | | 2002-04-23 | 3,730,100 | 46.90 | 46.90 | 45.66 | 45.80 | 00:00:00 | | 2002-04-24 | 2,503,900 | 45.90 | 46.23 | 45.42 | 45.52 | 00:00:00 | | 2002-04-25 | 3,945,900 | 44.85 | 45.34 | 44.55 | 44.60 | 00:00:00 | | 2002-04-26 | 4,301,000 | 44.60 | 44.60 | 43.77 | 43.81 | 00:00:00 | | 2002-04-29 | 3,728,300 | 43.90 | 44.75 | 43.61 | 44.30 | 00:00:00 | | 2002-04-30 | 3,223,300 | 44.05 | 45.00 | 43.86 | 44.69 | 00:00:00 | | 2002-05-01 | 3,249,000 | 44.70 | 45.00 | 43.97 | 44.80 | 00:00:00 | | 2002-05-02 | 2,984,700 | 44.55 | 44.85 | 43.96 | 44.19 | 00:00:00 | | 2002-05-03 | 2,807,000 | 44.25 | 44.61 | 43.51 | 44.12 | 00:00:00 | | 2002-05-06 | 2,984,300 | 43.60 | 44.70 | 43.60 | 44.01 | 00:00:00 | | 2002-05-07 | 4,367,400 | 43.80 | 44.04 | 42.50 | 42.63 | 00:00:00 | | 2002-05-08 | 4,091,200 | 42.70 | 43.96 | 42.68 | 43.65 | 00:00:00 | | 2002-05-09 | 3,358,100 | 43.57 | 44.49 | 43.37 | 43.37 | 00:00:00 | | 2002-05-10 | 2,908,800 | 43.37 | 43.74 | 42.78 | 42.83 | 00:00:00 | | 2002-05-13 | 3,846,500 | 42.75 | 43.85 | 42.65 | 43.55 | 00:00:00 | | 2002-05-14 | 4,131,200 | 43.52 | 44.25 | 43.45 | 43.88 | 00:00:00 | | 2002-05-15 | 3,571,000 | 43.70 | 44.40 | 43.61 | 44.18 | 00:00:00 | | 2002-05-16 | 3,655,900 | 44.05 | 44.75 | 44.02 | 44.29 | 00:00:00 | | 2002-05-17 | 4,598,400 | 44.10 | 45.31 | 44.10 | 45.30 | 00:00:00 | | 2002-05-20 | 3,818,600 | 45.20 | 45.90 | 45.01 | 45.27 | 00:00:00 | | 2002-05-21 | 3,355,100 | 45.50 | 45.93 | 45.38 | 45.87 | 00:00:00 | | 2002-05-22 | 3,935,600 | 45.87 | 46.20 | 45.06 | 46.04 | 00:00:00 | | 2002-05-23 | 8,457,900 | 47.40 | 47.48 | 46.61 | 47.45 | 00:00:00 | | 2002-05-24 | 2,466,300 | 47.45 | 47.60 | 46.70 | 46.87 | 00:00:00 | | 2002-05-28 | 2,645,400 | 47.00 | 47.08 | 46.12 | 46.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
