|
 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 | | 2002-11-14 | 4,173,300 | 47.00 | 47.13 | 46.30 | 47.00 | 00:00:00 | | 2002-11-15 | 4,489,800 | 47.15 | 47.50 | 46.97 | 47.34 | 00:00:00 | | 2002-11-18 | 4,172,500 | 47.55 | 47.74 | 46.51 | 46.55 | 00:00:00 | | 2002-11-19 | 8,406,700 | 46.56 | 47.90 | 45.00 | 47.83 | 00:00:00 | | 2002-11-20 | 5,559,100 | 47.50 | 48.86 | 47.15 | 48.50 | 00:00:00 | | 2002-11-21 | 6,601,100 | 48.50 | 49.40 | 47.85 | 48.91 | 00:00:00 | | 2002-11-22 | 6,928,000 | 48.80 | 49.48 | 48.22 | 48.74 | 00:00:00 | | 2002-11-25 | 4,352,400 | 49.00 | 49.15 | 48.27 | 48.95 | 00:00:00 | | 2002-11-26 | 5,495,000 | 48.45 | 48.66 | 47.10 | 47.30 | 00:00:00 | | 2002-11-27 | 4,706,400 | 47.15 | 47.57 | 46.40 | 47.20 | 00:00:00 | | 2002-11-29 | 2,265,000 | 46.90 | 47.15 | 46.74 | 46.75 | 00:00:00 | | 2002-12-02 | 4,042,700 | 46.90 | 47.26 | 45.62 | 46.20 | 00:00:00 | | 2002-12-03 | 3,619,200 | 46.05 | 46.40 | 45.68 | 45.98 | 00:00:00 | | 2002-12-04 | 3,012,400 | 45.85 | 46.98 | 45.84 | 46.55 | 00:00:00 | | 2002-12-05 | 3,208,700 | 46.65 | 46.70 | 45.80 | 46.00 | 00:00:00 | | 2002-12-06 | 4,028,400 | 45.50 | 46.35 | 45.28 | 46.18 | 00:00:00 | | 2002-12-09 | 4,019,100 | 46.40 | 47.19 | 46.18 | 46.25 | 00:00:00 | | 2002-12-10 | 3,508,500 | 46.25 | 46.40 | 45.77 | 46.12 | 00:00:00 | | 2002-12-11 | 2,836,400 | 45.60 | 46.50 | 45.52 | 46.35 | 00:00:00 | | 2002-12-12 | 2,481,300 | 45.80 | 46.08 | 45.58 | 45.88 | 00:00:00 | | 2002-12-13 | 2,961,700 | 45.63 | 45.96 | 45.12 | 45.42 | 00:00:00 | | 2002-12-16 | 3,694,700 | 45.05 | 46.20 | 45.05 | 46.20 | 00:00:00 | | 2002-12-17 | 3,306,500 | 45.85 | 46.40 | 45.85 | 46.22 | 00:00:00 | | 2002-12-18 | 4,830,400 | 46.22 | 47.00 | 45.99 | 46.78 | 00:00:00 | | 2002-12-19 | 4,120,900 | 46.45 | 46.98 | 46.01 | 46.30 | 00:00:00 | | 2002-12-20 | 5,761,800 | 46.45 | 47.50 | 46.18 | 47.40 | 00:00:00 | | 2002-12-23 | 4,297,400 | 47.41 | 47.46 | 46.88 | 47.23 | 00:00:00 | | 2002-12-24 | 952,000 | 46.95 | 47.50 | 46.92 | 47.06 | 00:00:00 | | 2002-12-26 | 2,101,600 | 46.95 | 47.24 | 46.25 | 46.48 | 00:00:00 | | 2002-12-27 | 2,535,900 | 46.05 | 46.32 | 45.66 | 45.73 | 00:00:00 | | 2002-12-30 | 4,211,900 | 45.25 | 45.90 | 45.20 | 45.67 | 00:00:00 | | 2002-12-31 | 2,973,900 | 45.40 | 45.80 | 44.94 | 45.60 | 00:00:00 | | 2003-01-02 | 3,049,300 | 45.60 | 46.68 | 45.56 | 46.68 | 00:00:00 | | 2003-01-03 | 2,762,200 | 46.80 | 47.12 | 46.40 | 46.80 | 00:00:00 | | 2003-01-06 | 2,938,200 | 46.90 | 47.43 | 46.78 | 47.30 | 00:00:00 | | 2003-01-07 | 3,303,900 | 46.70 | 47.16 | 46.33 | 46.60 | 00:00:00 | | 2003-01-08 | 3,135,000 | 47.25 | 47.41 | 46.51 | 46.73 | 00:00:00 | | 2003-01-09 | 3,537,600 | 46.90 | 47.72 | 46.75 | 47.65 | 00:00:00 | | 2003-01-10 | 3,035,800 | 47.65 | 47.74 | 47.28 | 47.55 | 00:00:00 | | 2003-01-13 | 3,075,700 | 47.65 | 47.86 | 47.20 | 47.53 | 00:00:00 | | 2003-01-14 | 2,945,200 | 47.12 | 47.99 | 47.12 | 47.99 | 00:00:00 | | 2003-01-15 | 2,938,300 | 47.99 | 47.99 | 47.27 | 47.37 | 00:00:00 | | 2003-01-16 | 3,170,000 | 47.50 | 47.84 | 46.72 | 47.13 | 00:00:00 | | 2003-01-17 | 3,205,300 | 46.70 | 47.13 | 46.50 | 46.75 | 00:00:00 | | 2003-01-21 | 3,220,500 | 46.65 | 46.72 | 45.91 | 46.00 | 00:00:00 | | 2003-01-22 | 4,634,000 | 46.01 | 46.05 | 45.20 | 45.30 | 00:00:00 | | 2003-01-23 | 3,564,500 | 45.30 | 45.95 | 45.10 | 45.75 | 00:00:00 | | 2003-01-24 | 3,542,800 | 45.60 | 45.75 | 44.62 | 44.86 | 00:00:00 | | 2003-01-27 | 4,479,800 | 44.10 | 44.69 | 43.48 | 43.55 | 00:00:00 | | 2003-01-28 | 4,337,200 | 43.95 | 44.08 | 43.36 | 43.67 | 00:00:00 | | 2003-01-29 | 4,005,900 | 43.00 | 44.40 | 42.83 | 44.00 | 00:00:00 | | 2003-01-30 | 4,980,800 | 43.60 | 44.95 | 43.49 | 44.32 | 00:00:00 | | 2003-01-31 | 4,263,600 | 44.32 | 45.13 | 44.32 | 44.92 | 00:00:00 | | 2003-02-03 | 4,088,500 | 44.90 | 45.15 | 44.29 | 44.48 | 00:00:00 | | 2003-02-04 | 8,490,600 | 43.75 | 43.76 | 42.15 | 43.10 | 00:00:00 | | 2003-02-05 | 4,404,000 | 43.80 | 44.50 | 43.42 | 43.54 | 00:00:00 | | 2003-02-06 | 3,638,800 | 43.25 | 44.00 | 43.01 | 43.78 | 00:00:00 | | 2003-02-07 | 4,551,400 | 43.95 | 44.08 | 43.30 | 43.50 | 00:00:00 | | 2003-02-10 | 3,982,900 | 43.45 | 44.10 | 43.35 | 43.89 | 00:00:00 | | 2003-02-11 | 2,845,000 | 44.05 | 44.61 | 43.49 | 43.75 | 00:00:00 | | 2003-02-12 | 7,421,800 | 43.95 | 45.25 | 43.70 | 45.05 | 00:00:00 | | 2003-02-13 | 10,440,100 | 43.75 | 43.76 | 42.72 | 43.10 | 00:00:00 | | 2003-02-14 | 4,724,100 | 43.12 | 44.20 | 43.00 | 44.15 | 00:00:00 | | 2003-02-18 | 4,442,600 | 44.15 | 44.81 | 44.00 | 44.60 | 00:00:00 | | 2003-02-19 | 2,650,300 | 44.45 | 44.75 | 44.28 | 44.65 | 00:00:00 | | 2003-02-20 | 3,157,000 | 44.75 | 45.15 | 44.43 | 44.84 | 00:00:00 | | 2003-02-21 | 2,941,800 | 45.20 | 45.51 | 44.63 | 45.15 | 00:00:00 | | 2003-02-24 | 3,084,500 | 45.05 | 45.11 | 44.07 | 44.07 | 00:00:00 | | 2003-02-25 | 3,195,200 | 43.70 | 44.87 | 43.15 | 44.73 | 00:00:00 | | 2003-02-26 | 3,547,400 | 44.85 | 45.24 | 44.51 | 44.62 | 00:00:00 | | 2003-02-27 | 3,899,700 | 44.55 | 44.90 | 43.99 | 44.41 | 00:00:00 | | 2003-02-28 | 3,750,000 | 44.38 | 45.25 | 44.38 | 44.70 | 00:00:00 | | 2003-03-03 | 2,737,300 | 44.85 | 45.33 | 44.25 | 44.40 | 00:00:00 | | 2003-03-04 | 2,594,600 | 44.75 | 44.95 | 44.15 | 44.17 | 00:00:00 | | 2003-03-05 | 3,363,200 | 44.20 | 44.85 | 44.01 | 44.70 | 00:00:00 | | 2003-03-06 | 3,078,500 | 44.60 | 45.12 | 44.40 | 44.80 | 00:00:00 | | 2003-03-07 | 4,552,500 | 43.90 | 44.95 | 43.88 | 44.10 | 00:00:00 | | 2003-03-10 | 2,835,600 | 43.80 | 44.11 | 43.49 | 43.63 | 00:00:00 | | 2003-03-11 | 2,933,300 | 43.65 | 44.15 | 43.50 | 43.70 | 00:00:00 | | 2003-03-12 | 4,217,100 | 43.65 | 43.85 | 42.68 | 43.50 | 00:00:00 | | 2003-03-13 | 4,408,400 | 44.15 | 44.19 | 43.10 | 44.07 | 00:00:00 | | 2003-03-14 | 3,560,900 | 44.40 | 45.04 | 44.21 | 44.45 | 00:00:00 | | 2003-03-17 | 5,479,600 | 44.50 | 46.19 | 44.50 | 46.10 | 00:00:00 | | 2003-03-18 | 3,978,400 | 46.20 | 46.42 | 45.62 | 46.30 | 00:00:00 | | 2003-03-19 | 3,740,600 | 46.45 | 46.72 | 45.99 | 46.34 | 00:00:00 | | 2003-03-20 | 3,362,700 | 46.10 | 46.64 | 45.50 | 46.55 | 00:00:00 | | 2003-03-21 | 3,873,300 | 47.00 | 47.58 | 46.62 | 47.42 | 00:00:00 | | 2003-03-24 | 3,627,100 | 47.00 | 47.05 | 45.82 | 46.01 | 00:00:00 | | 2003-03-25 | 3,698,500 | 46.40 | 47.55 | 45.96 | 47.10 | 00:00:00 | | 2003-03-26 | 6,467,500 | 45.50 | 46.17 | 45.50 | 45.90 | 00:00:00 | | 2003-03-27 | 4,433,000 | 45.30 | 46.45 | 45.10 | 46.00 | 00:00:00 | | 2003-03-28 | 2,793,500 | 45.85 | 46.30 | 45.51 | 45.83 | 00:00:00 | | 2003-03-31 | 3,333,900 | 45.05 | 45.70 | 45.02 | 45.12 | 00:00:00 | | 2003-04-01 | 3,365,700 | 45.12 | 45.90 | 44.94 | 45.68 | 00:00:00 | | 2003-04-02 | 4,479,300 | 46.25 | 47.00 | 46.20 | 46.80 | 00:00:00 | | 2003-04-03 | 3,258,900 | 46.80 | 47.25 | 46.49 | 46.55 | 00:00:00 | | 2003-04-04 | 2,277,000 | 46.80 | 46.98 | 45.92 | 46.30 | 00:00:00 | | 2003-04-07 | 2,961,500 | 47.00 | 47.62 | 46.28 | 46.29 | 00:00:00 | | 2003-04-08 | 3,223,600 | 46.22 | 46.92 | 46.22 | 46.76 | 00:00:00 | | 2003-04-09 | 3,087,200 | 46.25 | 47.46 | 46.25 | 46.59 | 00:00:00 | | 2003-04-10 | 2,887,000 | 46.95 | 47.24 | 46.56 | 47.10 | 00:00:00 | | 2003-04-11 | 2,874,200 | 47.35 | 47.49 | 46.60 | 46.90 | 00:00:00 | | 2003-04-14 | 2,546,400 | 46.90 | 47.65 | 46.89 | 47.60 | 00:00:00 | | 2003-04-15 | 3,025,900 | 47.75 | 47.99 | 47.62 | 47.92 | 00:00:00 | | 2003-04-16 | 4,468,700 | 47.98 | 47.98 | 46.58 | 46.65 | 00:00:00 | | 2003-04-17 | 2,731,300 | 46.65 | 47.15 | 46.55 | 47.06 | 00:00:00 | | 2003-04-21 | 2,230,800 | 47.06 | 47.70 | 46.80 | 47.20 | 00:00:00 | | 2003-04-22 | 2,834,000 | 47.10 | 47.99 | 46.82 | 47.99 | 00:00:00 | | 2003-04-23 | 2,738,800 | 47.99 | 48.12 | 47.34 | 47.96 | 00:00:00 | | 2003-04-24 | 2,764,400 | 48.00 | 48.50 | 47.81 | 48.35 | 00:00:00 | | 2003-04-25 | 3,449,600 | 48.35 | 48.55 | 47.90 | 48.08 | 00:00:00 | | 2003-04-28 | 2,361,600 | 48.08 | 48.75 | 48.05 | 48.58 | 00:00:00 | | 2003-04-29 | 2,951,900 | 48.55 | 48.79 | 48.23 | 48.55 | 00:00:00 | | 2003-04-30 | 6,230,600 | 48.10 | 48.30 | 47.65 | 47.74 | 00:00:00 | | 2003-05-01 | 3,676,200 | 47.65 | 47.70 | 46.85 | 47.48 | 00:00:00 | | 2003-05-02 | 2,773,900 | 47.49 | 48.30 | 47.38 | 48.25 | 00:00:00 | | 2003-05-05 | 2,838,000 | 48.25 | 48.30 | 47.47 | 47.83 | 00:00:00 | | 2003-05-06 | 2,669,600 | 47.80 | 47.93 | 47.15 | 47.70 | 00:00:00 | | 2003-05-07 | 2,690,100 | 47.35 | 47.68 | 46.92 | 47.10 | 00:00:00 | | 2003-05-08 | 3,499,100 | 46.45 | 47.21 | 46.15 | 46.45 | 00:00:00 | | 2003-05-09 | 4,460,400 | 46.50 | 46.65 | 46.00 | 46.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
