|
 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 | | 2002-05-28 | 2,645,400 | 47.00 | 47.08 | 46.12 | 46.37 | 00:00:00 | | 2002-05-29 | 2,839,300 | 46.37 | 46.69 | 46.35 | 46.41 | 00:00:00 | | 2002-05-30 | 3,222,200 | 46.05 | 47.12 | 46.05 | 46.75 | 00:00:00 | | 2002-05-31 | 2,814,100 | 46.60 | 46.90 | 46.15 | 46.15 | 00:00:00 | | 2002-06-03 | 3,002,100 | 45.80 | 46.13 | 45.04 | 45.05 | 00:00:00 | | 2002-06-04 | 3,665,900 | 44.78 | 45.40 | 44.55 | 45.08 | 00:00:00 | | 2002-06-05 | 2,382,600 | 45.00 | 45.80 | 44.75 | 45.61 | 00:00:00 | | 2002-06-06 | 3,297,800 | 45.75 | 45.75 | 44.82 | 45.57 | 00:00:00 | | 2002-06-07 | 2,739,100 | 45.32 | 45.78 | 44.78 | 45.53 | 00:00:00 | | 2002-06-10 | 2,113,700 | 45.65 | 46.15 | 45.31 | 45.72 | 00:00:00 | | 2002-06-11 | 4,588,100 | 45.95 | 46.30 | 45.41 | 45.68 | 00:00:00 | | 2002-06-12 | 4,852,100 | 45.25 | 45.50 | 44.55 | 45.30 | 00:00:00 | | 2002-06-13 | 4,363,400 | 44.95 | 45.00 | 43.80 | 44.04 | 00:00:00 | | 2002-06-14 | 6,065,200 | 43.05 | 43.75 | 42.46 | 42.91 | 00:00:00 | | 2002-06-17 | 4,153,800 | 43.02 | 44.69 | 43.02 | 44.49 | 00:00:00 | | 2002-06-18 | 4,428,400 | 44.25 | 45.57 | 44.11 | 45.06 | 00:00:00 | | 2002-06-19 | 3,223,500 | 44.80 | 45.57 | 44.47 | 45.30 | 00:00:00 | | 2002-06-20 | 3,292,300 | 45.00 | 45.20 | 43.94 | 44.06 | 00:00:00 | | 2002-06-21 | 4,426,500 | 43.50 | 44.38 | 43.05 | 43.21 | 00:00:00 | | 2002-06-24 | 4,612,300 | 43.00 | 43.24 | 42.38 | 42.90 | 00:00:00 | | 2002-06-25 | 5,150,300 | 43.25 | 43.70 | 41.45 | 41.70 | 00:00:00 | | 2002-06-26 | 6,957,300 | 40.00 | 41.65 | 40.00 | 41.06 | 00:00:00 | | 2002-06-27 | 4,938,500 | 42.25 | 43.35 | 41.95 | 43.30 | 00:00:00 | | 2002-06-28 | 4,116,700 | 43.00 | 43.72 | 42.69 | 42.85 | 00:00:00 | | 2002-07-01 | 3,517,400 | 42.85 | 43.09 | 41.26 | 41.44 | 00:00:00 | | 2002-07-02 | 5,825,200 | 40.95 | 41.12 | 40.03 | 40.45 | 00:00:00 | | 2002-07-03 | 5,233,300 | 39.70 | 40.38 | 39.30 | 40.14 | 00:00:00 | | 2002-07-05 | 1,698,200 | 40.15 | 41.30 | 40.10 | 41.30 | 00:00:00 | | 2002-07-08 | 3,365,400 | 41.30 | 41.40 | 40.45 | 40.46 | 00:00:00 | | 2002-07-09 | 4,253,700 | 40.30 | 40.54 | 39.33 | 39.41 | 00:00:00 | | 2002-07-10 | 12,677,200 | 39.05 | 39.08 | 35.75 | 36.00 | 00:00:00 | | 2002-07-11 | 8,736,300 | 35.25 | 38.01 | 35.15 | 37.82 | 00:00:00 | | 2002-07-12 | 5,473,900 | 37.82 | 38.91 | 36.95 | 38.68 | 00:00:00 | | 2002-07-15 | 5,034,700 | 38.68 | 38.68 | 36.55 | 38.38 | 00:00:00 | | 2002-07-16 | 4,188,800 | 37.75 | 38.37 | 36.91 | 37.70 | 00:00:00 | | 2002-07-17 | 5,189,100 | 38.75 | 39.62 | 38.50 | 39.38 | 00:00:00 | | 2002-07-18 | 4,489,700 | 39.38 | 39.38 | 37.30 | 37.55 | 00:00:00 | | 2002-07-19 | 6,496,400 | 37.54 | 37.54 | 35.76 | 36.20 | 00:00:00 | | 2002-07-22 | 8,252,100 | 34.00 | 35.98 | 34.00 | 34.30 | 00:00:00 | | 2002-07-23 | 8,122,000 | 34.10 | 34.59 | 33.25 | 33.74 | 00:00:00 | | 2002-07-24 | 8,062,400 | 32.95 | 35.55 | 32.50 | 35.23 | 00:00:00 | | 2002-07-25 | 6,609,600 | 35.24 | 37.69 | 35.01 | 37.08 | 00:00:00 | | 2002-07-26 | 3,834,600 | 37.08 | 37.40 | 36.30 | 37.25 | 00:00:00 | | 2002-07-29 | 3,489,900 | 38.10 | 39.00 | 37.65 | 38.89 | 00:00:00 | | 2002-07-30 | 4,283,400 | 38.31 | 40.10 | 38.16 | 39.47 | 00:00:00 | | 2002-07-31 | 4,183,600 | 39.48 | 40.45 | 38.65 | 40.40 | 00:00:00 | | 2002-08-01 | 5,152,900 | 40.30 | 40.31 | 38.00 | 39.60 | 00:00:00 | | 2002-08-02 | 2,373,900 | 39.58 | 40.00 | 38.50 | 38.98 | 00:00:00 | | 2002-08-05 | 3,544,300 | 39.20 | 39.60 | 37.35 | 37.71 | 00:00:00 | | 2002-08-06 | 3,635,200 | 38.60 | 38.85 | 37.58 | 37.84 | 00:00:00 | | 2002-08-07 | 4,124,500 | 38.15 | 39.87 | 38.08 | 39.87 | 00:00:00 | | 2002-08-08 | 3,551,500 | 39.70 | 40.94 | 39.25 | 40.81 | 00:00:00 | | 2002-08-09 | 2,552,900 | 40.45 | 41.41 | 40.10 | 41.40 | 00:00:00 | | 2002-08-12 | 2,432,500 | 40.50 | 40.99 | 40.05 | 40.80 | 00:00:00 | | 2002-08-13 | 2,541,200 | 40.00 | 40.63 | 39.38 | 39.52 | 00:00:00 | | 2002-08-14 | 3,733,100 | 39.20 | 40.84 | 38.88 | 40.83 | 00:00:00 | | 2002-08-15 | 3,573,800 | 41.05 | 41.86 | 40.77 | 41.50 | 00:00:00 | | 2002-08-16 | 3,109,500 | 41.25 | 41.65 | 40.66 | 41.15 | 00:00:00 | | 2002-08-19 | 3,252,700 | 40.95 | 41.95 | 40.65 | 41.80 | 00:00:00 | | 2002-08-20 | 6,346,800 | 41.00 | 43.07 | 40.75 | 42.40 | 00:00:00 | | 2002-08-21 | 5,993,700 | 42.25 | 42.25 | 40.84 | 41.61 | 00:00:00 | | 2002-08-22 | 3,753,400 | 41.70 | 42.49 | 41.26 | 42.02 | 00:00:00 | | 2002-08-23 | 2,405,100 | 42.02 | 42.46 | 41.48 | 41.67 | 00:00:00 | | 2002-08-26 | 3,167,800 | 42.15 | 42.50 | 41.80 | 42.42 | 00:00:00 | | 2002-08-27 | 2,632,200 | 42.48 | 42.48 | 41.70 | 41.99 | 00:00:00 | | 2002-08-28 | 2,888,500 | 41.40 | 41.83 | 40.84 | 41.17 | 00:00:00 | | 2002-08-29 | 3,061,400 | 40.65 | 41.01 | 40.25 | 40.68 | 00:00:00 | | 2002-08-30 | 2,540,700 | 40.25 | 41.99 | 40.11 | 41.18 | 00:00:00 | | 2002-09-03 | 2,734,500 | 40.40 | 40.70 | 39.62 | 39.83 | 00:00:00 | | 2002-09-04 | 2,869,700 | 39.83 | 40.45 | 39.62 | 40.22 | 00:00:00 | | 2002-09-05 | 3,827,700 | 39.65 | 39.81 | 39.05 | 39.15 | 00:00:00 | | 2002-09-06 | 3,957,500 | 39.90 | 40.23 | 39.30 | 39.79 | 00:00:00 | | 2002-09-09 | 5,586,900 | 40.00 | 41.80 | 40.00 | 41.50 | 00:00:00 | | 2002-09-10 | 4,048,100 | 41.50 | 41.95 | 40.90 | 41.90 | 00:00:00 | | 2002-09-11 | 2,216,000 | 41.88 | 42.45 | 41.60 | 41.76 | 00:00:00 | | 2002-09-12 | 2,759,200 | 41.50 | 41.85 | 41.06 | 41.35 | 00:00:00 | | 2002-09-13 | 3,031,100 | 40.85 | 41.94 | 40.76 | 41.69 | 00:00:00 | | 2002-09-16 | 4,149,600 | 41.69 | 43.00 | 41.25 | 42.69 | 00:00:00 | | 2002-09-17 | 4,056,800 | 42.90 | 43.05 | 41.39 | 41.46 | 00:00:00 | | 2002-09-18 | 4,788,800 | 41.46 | 42.67 | 41.08 | 42.06 | 00:00:00 | | 2002-09-19 | 3,027,700 | 41.35 | 41.90 | 41.30 | 41.38 | 00:00:00 | | 2002-09-20 | 5,632,200 | 41.39 | 42.14 | 41.38 | 41.97 | 00:00:00 | | 2002-09-23 | 5,284,700 | 41.05 | 42.15 | 40.88 | 42.00 | 00:00:00 | | 2002-09-24 | 5,280,600 | 40.75 | 41.70 | 40.60 | 41.20 | 00:00:00 | | 2002-09-25 | 4,104,100 | 41.45 | 42.15 | 40.85 | 41.85 | 00:00:00 | | 2002-09-26 | 3,405,100 | 42.00 | 42.40 | 41.45 | 42.20 | 00:00:00 | | 2002-09-27 | 4,160,600 | 42.20 | 43.20 | 41.55 | 41.55 | 00:00:00 | | 2002-09-30 | 5,062,600 | 41.55 | 42.35 | 40.50 | 42.12 | 00:00:00 | | 2002-10-01 | 5,288,100 | 42.10 | 43.10 | 41.94 | 43.09 | 00:00:00 | | 2002-10-02 | 5,494,800 | 42.85 | 43.85 | 42.63 | 42.83 | 00:00:00 | | 2002-10-03 | 6,344,200 | 42.83 | 43.50 | 42.30 | 42.93 | 00:00:00 | | 2002-10-04 | 6,327,300 | 43.15 | 43.81 | 42.40 | 43.20 | 00:00:00 | | 2002-10-07 | 5,158,700 | 43.00 | 44.08 | 42.90 | 43.25 | 00:00:00 | | 2002-10-08 | 4,874,100 | 43.30 | 44.75 | 43.28 | 44.18 | 00:00:00 | | 2002-10-09 | 4,183,100 | 43.60 | 44.50 | 43.30 | 43.62 | 00:00:00 | | 2002-10-10 | 5,471,300 | 43.05 | 44.95 | 43.01 | 44.65 | 00:00:00 | | 2002-10-11 | 6,092,200 | 44.80 | 45.30 | 43.85 | 44.02 | 00:00:00 | | 2002-10-14 | 4,304,200 | 43.70 | 44.45 | 43.45 | 44.10 | 00:00:00 | | 2002-10-15 | 6,146,900 | 44.10 | 44.75 | 43.05 | 43.42 | 00:00:00 | | 2002-10-16 | 4,802,600 | 42.75 | 44.10 | 42.75 | 44.02 | 00:00:00 | | 2002-10-17 | 4,651,400 | 45.00 | 45.30 | 44.50 | 45.00 | 00:00:00 | | 2002-10-18 | 3,689,600 | 44.45 | 44.86 | 44.01 | 44.36 | 00:00:00 | | 2002-10-21 | 3,762,300 | 44.00 | 45.72 | 43.75 | 45.57 | 00:00:00 | | 2002-10-22 | 3,189,600 | 45.57 | 45.73 | 44.70 | 45.35 | 00:00:00 | | 2002-10-23 | 3,709,200 | 45.60 | 45.75 | 44.90 | 45.59 | 00:00:00 | | 2002-10-24 | 3,155,100 | 45.95 | 46.00 | 44.76 | 44.87 | 00:00:00 | | 2002-10-25 | 2,875,300 | 44.70 | 45.80 | 44.55 | 45.45 | 00:00:00 | | 2002-10-28 | 3,187,300 | 45.10 | 45.33 | 44.28 | 44.55 | 00:00:00 | | 2002-10-29 | 3,050,300 | 44.54 | 44.84 | 43.85 | 44.67 | 00:00:00 | | 2002-10-30 | 3,303,300 | 44.55 | 44.75 | 43.99 | 44.64 | 00:00:00 | | 2002-10-31 | 3,752,000 | 44.40 | 45.50 | 44.40 | 44.80 | 00:00:00 | | 2002-11-01 | 4,155,500 | 44.68 | 46.34 | 44.44 | 46.06 | 00:00:00 | | 2002-11-04 | 2,892,100 | 46.60 | 46.71 | 45.90 | 46.18 | 00:00:00 | | 2002-11-05 | 2,880,300 | 46.18 | 46.89 | 45.84 | 46.73 | 00:00:00 | | 2002-11-06 | 3,640,800 | 46.71 | 47.33 | 46.60 | 47.17 | 00:00:00 | | 2002-11-07 | 3,318,700 | 46.75 | 46.95 | 46.52 | 46.79 | 00:00:00 | | 2002-11-08 | 3,834,200 | 46.79 | 47.15 | 46.49 | 46.84 | 00:00:00 | | 2002-11-11 | 1,985,400 | 46.78 | 46.89 | 46.02 | 46.02 | 00:00:00 | | 2002-11-12 | 3,271,300 | 46.25 | 46.98 | 46.00 | 46.70 | 00:00:00 | | 2002-11-13 | 3,946,000 | 46.95 | 47.00 | 46.27 | 46.70 | 00:00:00 | | 2002-11-14 | 4,173,300 | 47.00 | 47.13 | 46.30 | 47.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
