|
 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 | | 2003-05-09 | 4,460,400 | 46.50 | 46.65 | 46.00 | 46.49 | 00:00:00 | | 2003-05-12 | 6,633,700 | 46.80 | 48.27 | 46.79 | 48.15 | 00:00:00 | | 2003-05-13 | 2,919,100 | 48.15 | 48.20 | 47.26 | 47.50 | 00:00:00 | | 2003-05-14 | 2,550,400 | 47.65 | 47.95 | 47.04 | 47.85 | 00:00:00 | | 2003-05-15 | 4,193,400 | 47.95 | 48.50 | 47.93 | 48.28 | 00:00:00 | | 2003-05-16 | 2,444,600 | 48.30 | 48.67 | 48.19 | 48.55 | 00:00:00 | | 2003-05-19 | 4,294,600 | 49.50 | 49.50 | 47.86 | 48.40 | 00:00:00 | | 2003-05-20 | 4,802,000 | 48.41 | 48.41 | 46.99 | 47.40 | 00:00:00 | | 2003-05-21 | 4,218,800 | 47.40 | 48.38 | 47.38 | 48.24 | 00:00:00 | | 2003-05-22 | 3,584,600 | 48.30 | 48.94 | 47.92 | 48.53 | 00:00:00 | | 2003-05-23 | 2,222,600 | 48.50 | 48.70 | 48.17 | 48.63 | 00:00:00 | | 2003-05-27 | 3,267,500 | 48.40 | 49.50 | 48.18 | 49.49 | 00:00:00 | | 2003-05-28 | 3,425,700 | 49.38 | 49.52 | 48.65 | 48.90 | 00:00:00 | | 2003-05-29 | 3,756,500 | 49.00 | 49.27 | 48.00 | 48.28 | 00:00:00 | | 2003-05-30 | 3,815,300 | 48.50 | 48.86 | 48.08 | 48.73 | 00:00:00 | | 2003-06-02 | 4,783,700 | 48.73 | 49.00 | 47.75 | 47.83 | 00:00:00 | | 2003-06-03 | 3,789,900 | 47.84 | 48.40 | 47.60 | 48.25 | 00:00:00 | | 2003-06-04 | 2,542,500 | 48.23 | 49.22 | 48.15 | 49.01 | 00:00:00 | | 2003-06-05 | 4,172,900 | 49.00 | 49.55 | 48.60 | 49.49 | 00:00:00 | | 2003-06-06 | 5,065,300 | 49.65 | 50.00 | 49.51 | 49.51 | 00:00:00 | | 2003-06-09 | 4,352,000 | 48.60 | 49.02 | 48.22 | 48.44 | 00:00:00 | | 2003-06-10 | 2,996,000 | 49.00 | 49.18 | 48.50 | 49.00 | 00:00:00 | | 2003-06-11 | 3,587,200 | 49.25 | 50.03 | 49.19 | 49.90 | 00:00:00 | | 2003-06-12 | 4,587,100 | 50.15 | 50.24 | 48.74 | 49.70 | 00:00:00 | | 2003-06-13 | 3,387,100 | 49.85 | 50.10 | 48.70 | 49.00 | 00:00:00 | | 2003-06-16 | 3,486,000 | 49.47 | 50.08 | 49.27 | 49.98 | 00:00:00 | | 2003-06-17 | 3,972,600 | 50.10 | 50.75 | 50.06 | 50.30 | 00:00:00 | | 2003-06-18 | 2,892,200 | 50.35 | 50.45 | 49.57 | 49.88 | 00:00:00 | | 2003-06-19 | 3,874,400 | 49.88 | 50.19 | 48.75 | 48.75 | 00:00:00 | | 2003-06-20 | 4,131,400 | 48.85 | 49.57 | 48.49 | 48.98 | 00:00:00 | | 2003-06-23 | 2,662,700 | 48.98 | 49.26 | 48.40 | 48.61 | 00:00:00 | | 2003-06-24 | 4,340,900 | 47.68 | 48.57 | 47.68 | 48.46 | 00:00:00 | | 2003-06-25 | 3,515,600 | 48.47 | 49.25 | 48.39 | 48.53 | 00:00:00 | | 2003-06-26 | 2,678,400 | 48.40 | 49.17 | 48.24 | 49.17 | 00:00:00 | | 2003-06-27 | 2,891,500 | 48.88 | 49.17 | 47.98 | 48.19 | 00:00:00 | | 2003-06-30 | 2,724,800 | 48.15 | 48.33 | 47.65 | 47.97 | 00:00:00 | | 2003-07-01 | 3,679,000 | 47.70 | 48.20 | 46.85 | 48.06 | 00:00:00 | | 2003-07-02 | 3,463,900 | 47.85 | 48.00 | 47.15 | 47.83 | 00:00:00 | | 2003-07-03 | 1,543,300 | 47.50 | 48.16 | 47.35 | 47.55 | 00:00:00 | | 2003-07-07 | 3,899,000 | 47.85 | 47.99 | 47.43 | 47.73 | 00:00:00 | | 2003-07-08 | 2,958,100 | 47.45 | 47.67 | 47.15 | 47.45 | 00:00:00 | | 2003-07-09 | 3,853,700 | 47.35 | 47.55 | 46.51 | 47.00 | 00:00:00 | | 2003-07-10 | 4,365,100 | 47.15 | 48.26 | 46.86 | 48.15 | 00:00:00 | | 2003-07-11 | 6,207,000 | 48.31 | 49.70 | 48.26 | 49.61 | 00:00:00 | | 2003-07-14 | 3,545,800 | 49.73 | 49.73 | 48.90 | 49.25 | 00:00:00 | | 2003-07-15 | 2,839,600 | 49.30 | 49.40 | 48.77 | 49.35 | 00:00:00 | | 2003-07-16 | 3,041,700 | 49.35 | 49.35 | 48.11 | 48.64 | 00:00:00 | | 2003-07-17 | 3,298,700 | 48.75 | 49.14 | 48.57 | 48.90 | 00:00:00 | | 2003-07-18 | 2,463,100 | 49.20 | 49.46 | 48.65 | 49.39 | 00:00:00 | | 2003-07-21 | 2,577,400 | 48.80 | 49.11 | 48.50 | 48.78 | 00:00:00 | | 2003-07-22 | 2,972,800 | 48.97 | 49.89 | 48.85 | 49.72 | 00:00:00 | | 2003-07-23 | 2,937,000 | 49.87 | 50.16 | 49.39 | 50.10 | 00:00:00 | | 2003-07-24 | 3,303,300 | 50.20 | 50.97 | 50.13 | 50.20 | 00:00:00 | | 2003-07-25 | 2,186,300 | 50.45 | 50.73 | 50.01 | 50.64 | 00:00:00 | | 2003-07-28 | 3,360,300 | 50.64 | 50.99 | 50.31 | 50.67 | 00:00:00 | | 2003-07-29 | 2,968,800 | 50.80 | 51.45 | 50.57 | 51.12 | 00:00:00 | | 2003-07-30 | 3,069,600 | 51.12 | 51.15 | 50.16 | 50.55 | 00:00:00 | | 2003-07-31 | 4,657,500 | 50.50 | 52.00 | 50.40 | 51.50 | 00:00:00 | | 2003-08-01 | 4,760,700 | 52.24 | 52.29 | 51.40 | 51.87 | 00:00:00 | | 2003-08-04 | 4,615,400 | 52.64 | 52.75 | 51.64 | 52.50 | 00:00:00 | | 2003-08-05 | 3,811,500 | 52.41 | 52.92 | 52.01 | 52.08 | 00:00:00 | | 2003-08-06 | 4,257,000 | 52.08 | 52.85 | 51.49 | 52.05 | 00:00:00 | | 2003-08-07 | 5,428,500 | 51.65 | 52.28 | 51.50 | 52.00 | 00:00:00 | | 2003-08-08 | 2,285,500 | 52.15 | 52.30 | 51.91 | 52.05 | 00:00:00 | | 2003-08-11 | 3,259,900 | 52.05 | 52.30 | 51.45 | 52.10 | 00:00:00 | | 2003-08-12 | 3,769,500 | 52.10 | 52.68 | 51.85 | 52.65 | 00:00:00 | | 2003-08-13 | 10,943,000 | 52.65 | 52.65 | 49.56 | 50.88 | 00:00:00 | | 2003-08-14 | 4,111,800 | 50.70 | 51.58 | 50.35 | 51.40 | 00:00:00 | | 2003-08-15 | 2,640,100 | 51.40 | 51.49 | 50.69 | 50.99 | 00:00:00 | | 2003-08-18 | 2,786,200 | 51.10 | 51.50 | 50.75 | 51.37 | 00:00:00 | | 2003-08-19 | 2,422,000 | 51.60 | 51.62 | 51.20 | 51.60 | 00:00:00 | | 2003-08-20 | 2,073,400 | 51.60 | 51.64 | 51.14 | 51.30 | 00:00:00 | | 2003-08-21 | 3,315,300 | 51.10 | 52.20 | 50.87 | 51.58 | 00:00:00 | | 2003-08-22 | 2,596,800 | 51.78 | 51.80 | 50.50 | 50.65 | 00:00:00 | | 2003-08-25 | 2,795,300 | 50.80 | 50.85 | 50.15 | 50.50 | 00:00:00 | | 2003-08-26 | 3,754,600 | 50.00 | 50.25 | 49.74 | 50.12 | 00:00:00 | | 2003-08-27 | 3,233,900 | 50.00 | 50.24 | 49.43 | 50.00 | 00:00:00 | | 2003-08-28 | 3,795,000 | 49.85 | 50.15 | 49.35 | 49.45 | 00:00:00 | | 2003-08-29 | 3,035,200 | 49.45 | 49.64 | 49.00 | 49.58 | 00:00:00 | | 2003-09-02 | 3,826,600 | 49.45 | 49.57 | 49.00 | 49.52 | 00:00:00 | | 2003-09-03 | 4,599,400 | 49.52 | 49.65 | 49.14 | 49.38 | 00:00:00 | | 2003-09-04 | 3,642,400 | 49.15 | 49.51 | 48.81 | 49.15 | 00:00:00 | | 2003-09-05 | 4,373,100 | 49.15 | 49.26 | 48.30 | 48.55 | 00:00:00 | | 2003-09-08 | 4,309,200 | 48.70 | 49.08 | 48.13 | 48.45 | 00:00:00 | | 2003-09-09 | 4,302,900 | 48.45 | 49.41 | 48.40 | 48.86 | 00:00:00 | | 2003-09-10 | 3,696,800 | 48.96 | 49.22 | 48.20 | 48.45 | 00:00:00 | | 2003-09-11 | 3,435,100 | 48.35 | 49.30 | 48.15 | 49.05 | 00:00:00 | | 2003-09-12 | 4,383,100 | 48.90 | 49.02 | 48.36 | 48.77 | 00:00:00 | | 2003-09-15 | 5,114,700 | 49.08 | 49.78 | 48.80 | 49.64 | 00:00:00 | | 2003-09-16 | 3,929,600 | 49.65 | 50.04 | 49.41 | 50.04 | 00:00:00 | | 2003-09-17 | 3,676,800 | 50.28 | 50.28 | 49.27 | 49.39 | 00:00:00 | | 2003-09-18 | 3,239,900 | 49.50 | 49.84 | 49.21 | 49.24 | 00:00:00 | | 2003-09-19 | 3,960,400 | 49.02 | 49.20 | 48.24 | 48.43 | 00:00:00 | | 2003-09-22 | 3,495,400 | 48.23 | 48.85 | 47.80 | 47.99 | 00:00:00 | | 2003-09-23 | 2,218,000 | 48.35 | 48.68 | 48.13 | 48.34 | 00:00:00 | | 2003-09-24 | 2,922,700 | 48.34 | 48.39 | 47.23 | 47.32 | 00:00:00 | | 2003-09-25 | 3,116,400 | 47.37 | 48.29 | 47.28 | 47.42 | 00:00:00 | | 2003-09-26 | 3,091,900 | 47.30 | 47.40 | 46.90 | 47.05 | 00:00:00 | | 2003-09-29 | 3,317,000 | 47.10 | 47.49 | 46.87 | 47.15 | 00:00:00 | | 2003-09-30 | 4,109,100 | 47.16 | 49.00 | 46.55 | 46.92 | 00:00:00 | | 2003-10-01 | 4,682,700 | 46.84 | 47.49 | 46.75 | 47.48 | 00:00:00 | | 2003-10-02 | 4,130,400 | 47.55 | 48.27 | 47.45 | 48.25 | 00:00:00 | | 2003-10-03 | 15,822,800 | 46.68 | 47.82 | 45.69 | 45.88 | 00:00:00 | | 2003-10-06 | 10,792,800 | 45.88 | 45.88 | 44.42 | 44.78 | 00:00:00 | | 2003-10-07 | 10,186,400 | 44.70 | 45.81 | 44.62 | 45.65 | 00:00:00 | | 2003-10-08 | 4,627,200 | 45.34 | 45.79 | 45.15 | 45.50 | 00:00:00 | | 2003-10-09 | 4,903,900 | 45.90 | 46.34 | 45.52 | 45.72 | 00:00:00 | | 2003-10-10 | 5,327,900 | 45.75 | 45.92 | 44.75 | 44.90 | 00:00:00 | | 2003-10-13 | 5,819,100 | 44.75 | 45.06 | 43.99 | 44.27 | 00:00:00 | | 2003-10-14 | 4,218,100 | 44.35 | 45.25 | 44.28 | 45.10 | 00:00:00 | | 2003-10-15 | 7,389,600 | 46.00 | 46.10 | 45.33 | 45.95 | 00:00:00 | | 2003-10-16 | 4,627,100 | 45.75 | 46.60 | 45.73 | 46.28 | 00:00:00 | | 2003-10-17 | 3,351,600 | 46.50 | 46.54 | 45.90 | 46.10 | 00:00:00 | | 2003-10-20 | 3,740,200 | 46.30 | 46.31 | 45.65 | 46.17 | 00:00:00 | | 2003-10-21 | 3,499,700 | 46.90 | 46.90 | 46.05 | 46.18 | 00:00:00 | | 2003-10-22 | 3,087,300 | 46.18 | 46.18 | 45.31 | 45.41 | 00:00:00 | | 2003-10-23 | 3,889,200 | 45.45 | 46.03 | 45.44 | 46.01 | 00:00:00 | | 2003-10-24 | 4,019,700 | 45.86 | 46.41 | 45.71 | 46.33 | 00:00:00 | | 2003-10-27 | 3,526,800 | 46.70 | 46.70 | 45.81 | 46.27 | 00:00:00 | | 2003-10-28 | 3,633,100 | 46.40 | 46.82 | 46.34 | 46.78 | 00:00:00 | | 2003-10-29 | 3,166,700 | 46.78 | 47.03 | 46.50 | 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 > >> |
|
