|
 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 | | 2003-10-29 | 3,166,700 | 46.78 | 47.03 | 46.50 | 47.00 | 00:00:00 | | 2003-10-30 | 5,664,900 | 47.05 | 47.20 | 45.47 | 45.60 | 00:00:00 | | 2003-10-31 | 4,236,200 | 45.80 | 46.12 | 45.43 | 45.57 | 00:00:00 | | 2003-11-03 | 5,076,900 | 45.52 | 45.60 | 44.92 | 45.00 | 00:00:00 | | 2003-11-04 | 4,293,100 | 44.80 | 44.81 | 44.15 | 44.39 | 00:00:00 | | 2003-11-05 | 5,091,000 | 44.30 | 44.67 | 43.90 | 44.03 | 00:00:00 | | 2003-11-06 | 6,025,600 | 43.10 | 44.05 | 43.00 | 43.90 | 00:00:00 | | 2003-11-07 | 7,674,400 | 43.89 | 44.34 | 42.90 | 43.36 | 00:00:00 | | 2003-11-10 | 5,270,700 | 43.36 | 44.20 | 43.19 | 43.39 | 00:00:00 | | 2003-11-11 | 2,975,800 | 43.39 | 44.37 | 43.39 | 43.85 | 00:00:00 | | 2003-11-12 | 5,356,600 | 44.00 | 44.50 | 43.92 | 44.37 | 00:00:00 | | 2003-11-13 | 11,593,800 | 45.50 | 46.49 | 45.50 | 46.39 | 00:00:00 | | 2003-11-14 | 4,852,500 | 46.25 | 46.39 | 45.51 | 45.55 | 00:00:00 | | 2003-11-17 | 3,099,600 | 45.55 | 45.55 | 44.80 | 45.30 | 00:00:00 | | 2003-11-18 | 3,587,700 | 45.27 | 45.40 | 44.55 | 44.58 | 00:00:00 | | 2003-11-19 | 3,972,200 | 44.90 | 45.22 | 44.65 | 45.12 | 00:00:00 | | 2003-11-20 | 3,113,700 | 44.80 | 45.06 | 44.48 | 44.70 | 00:00:00 | | 2003-11-21 | 4,776,300 | 44.65 | 44.68 | 43.96 | 44.05 | 00:00:00 | | 2003-11-24 | 3,529,500 | 44.25 | 44.94 | 44.16 | 44.52 | 00:00:00 | | 2003-11-25 | 4,389,300 | 44.85 | 44.91 | 44.30 | 44.55 | 00:00:00 | | 2003-11-26 | 4,161,700 | 44.60 | 45.17 | 44.40 | 45.09 | 00:00:00 | | 2003-11-28 | 1,452,500 | 45.00 | 45.30 | 45.00 | 45.20 | 00:00:00 | | 2003-12-01 | 4,004,100 | 45.50 | 46.06 | 45.32 | 46.00 | 00:00:00 | | 2003-12-02 | 6,512,800 | 45.85 | 46.29 | 43.95 | 46.22 | 00:00:00 | | 2003-12-03 | 4,397,000 | 46.45 | 46.58 | 46.15 | 46.34 | 00:00:00 | | 2003-12-04 | 3,341,900 | 46.65 | 46.74 | 46.38 | 46.72 | 00:00:00 | | 2003-12-05 | 3,261,100 | 46.73 | 46.82 | 46.40 | 46.55 | 00:00:00 | | 2003-12-08 | 3,781,500 | 47.25 | 47.25 | 46.63 | 47.10 | 00:00:00 | | 2003-12-09 | 3,684,000 | 47.20 | 47.50 | 47.02 | 47.22 | 00:00:00 | | 2003-12-10 | 3,332,700 | 47.22 | 47.47 | 47.03 | 47.35 | 00:00:00 | | 2003-12-11 | 4,697,500 | 47.35 | 48.14 | 47.34 | 47.78 | 00:00:00 | | 2003-12-12 | 3,224,800 | 47.90 | 48.19 | 47.75 | 48.05 | 00:00:00 | | 2003-12-15 | 4,624,400 | 48.15 | 48.39 | 47.35 | 47.35 | 00:00:00 | | 2003-12-16 | 8,136,200 | 47.25 | 47.41 | 46.48 | 47.35 | 00:00:00 | | 2003-12-17 | 3,981,900 | 47.38 | 48.13 | 47.20 | 48.04 | 00:00:00 | | 2003-12-18 | 4,560,600 | 48.20 | 48.82 | 48.08 | 48.78 | 00:00:00 | | 2003-12-19 | 4,456,300 | 48.78 | 48.92 | 48.41 | 48.66 | 00:00:00 | | 2003-12-22 | 2,838,300 | 48.55 | 48.55 | 47.90 | 48.06 | 00:00:00 | | 2003-12-23 | 2,942,000 | 48.02 | 48.28 | 47.66 | 48.17 | 00:00:00 | | 2003-12-24 | 1,422,100 | 48.16 | 48.16 | 47.60 | 47.92 | 00:00:00 | | 2003-12-26 | 523,400 | 47.95 | 48.18 | 47.86 | 48.01 | 00:00:00 | | 2003-12-29 | 2,981,000 | 48.00 | 48.74 | 48.00 | 48.69 | 00:00:00 | | 2003-12-30 | 2,442,900 | 48.51 | 48.97 | 48.35 | 48.91 | 00:00:00 | | 2003-12-31 | 2,832,600 | 48.85 | 48.90 | 48.18 | 48.61 | 00:00:00 | | 2004-01-02 | 2,268,500 | 48.65 | 49.00 | 48.30 | 48.42 | 00:00:00 | | 2004-01-05 | 3,193,300 | 48.45 | 49.10 | 48.35 | 48.76 | 00:00:00 | | 2004-01-06 | 3,170,600 | 48.75 | 49.30 | 48.65 | 48.92 | 00:00:00 | | 2004-01-07 | 4,273,400 | 48.95 | 48.99 | 47.90 | 48.30 | 00:00:00 | | 2004-01-08 | 4,126,800 | 48.15 | 48.35 | 47.54 | 48.35 | 00:00:00 | | 2004-01-09 | 3,622,400 | 48.20 | 48.49 | 48.00 | 48.10 | 00:00:00 | | 2004-01-12 | 3,548,900 | 48.20 | 48.93 | 48.15 | 48.73 | 00:00:00 | | 2004-01-13 | 3,003,600 | 48.78 | 48.99 | 48.05 | 48.41 | 00:00:00 | | 2004-01-14 | 2,986,800 | 48.41 | 49.22 | 48.39 | 49.18 | 00:00:00 | | 2004-01-15 | 3,721,500 | 49.10 | 49.10 | 48.27 | 48.79 | 00:00:00 | | 2004-01-16 | 3,860,400 | 48.90 | 49.35 | 48.85 | 49.08 | 00:00:00 | | 2004-01-20 | 2,975,600 | 49.00 | 49.20 | 48.80 | 49.10 | 00:00:00 | | 2004-01-21 | 2,864,800 | 49.05 | 49.50 | 48.79 | 49.41 | 00:00:00 | | 2004-01-22 | 5,240,600 | 49.60 | 49.89 | 48.85 | 48.97 | 00:00:00 | | 2004-01-23 | 2,630,200 | 48.99 | 49.00 | 48.42 | 48.55 | 00:00:00 | | 2004-01-26 | 2,936,500 | 48.65 | 49.50 | 48.62 | 49.50 | 00:00:00 | | 2004-01-27 | 2,289,100 | 49.50 | 49.55 | 48.94 | 48.94 | 00:00:00 | | 2004-01-28 | 2,760,400 | 49.10 | 49.12 | 47.99 | 48.00 | 00:00:00 | | 2004-01-29 | 3,812,500 | 48.15 | 49.58 | 48.11 | 49.56 | 00:00:00 | | 2004-01-30 | 4,311,000 | 49.25 | 49.31 | 48.75 | 49.22 | 00:00:00 | | 2004-02-02 | 6,383,000 | 49.35 | 50.69 | 49.30 | 50.65 | 00:00:00 | | 2004-02-03 | 5,943,200 | 50.65 | 51.51 | 50.57 | 51.40 | 00:00:00 | | 2004-02-04 | 8,889,300 | 51.40 | 52.25 | 51.15 | 52.00 | 00:00:00 | | 2004-02-05 | 29,156,900 | 49.30 | 49.50 | 46.83 | 47.25 | 00:00:00 | | 2004-02-06 | 10,357,900 | 47.50 | 48.04 | 47.30 | 48.00 | 00:00:00 | | 2004-02-09 | 4,590,200 | 47.80 | 47.86 | 46.92 | 46.99 | 00:00:00 | | 2004-02-10 | 6,185,900 | 46.97 | 46.98 | 46.35 | 46.50 | 00:00:00 | | 2004-02-11 | 5,516,800 | 46.35 | 47.74 | 46.30 | 47.38 | 00:00:00 | | 2004-02-12 | 6,148,800 | 47.57 | 48.08 | 47.54 | 47.67 | 00:00:00 | | 2004-02-13 | 3,165,400 | 47.70 | 47.86 | 47.23 | 47.34 | 00:00:00 | | 2004-02-17 | 5,804,600 | 47.75 | 48.34 | 47.75 | 48.00 | 00:00:00 | | 2004-02-18 | 4,845,600 | 48.10 | 48.75 | 48.05 | 48.25 | 00:00:00 | | 2004-02-19 | 3,929,200 | 48.50 | 48.62 | 48.00 | 48.12 | 00:00:00 | | 2004-02-20 | 3,489,100 | 48.30 | 48.60 | 48.11 | 48.13 | 00:00:00 | | 2004-02-23 | 3,227,100 | 48.25 | 48.38 | 47.90 | 48.10 | 00:00:00 | | 2004-02-24 | 4,688,300 | 47.60 | 47.69 | 47.23 | 47.40 | 00:00:00 | | 2004-02-25 | 4,509,200 | 47.25 | 47.56 | 47.25 | 47.32 | 00:00:00 | | 2004-02-26 | 4,181,700 | 46.95 | 47.51 | 46.95 | 47.05 | 00:00:00 | | 2004-02-27 | 3,555,800 | 46.50 | 47.40 | 46.50 | 46.90 | 00:00:00 | | 2004-03-01 | 3,076,000 | 46.90 | 47.46 | 46.90 | 47.25 | 00:00:00 | | 2004-03-02 | 3,720,300 | 47.35 | 47.55 | 47.19 | 47.27 | 00:00:00 | | 2004-03-03 | 4,156,800 | 47.28 | 48.05 | 47.08 | 47.98 | 00:00:00 | | 2004-03-04 | 4,075,200 | 47.65 | 47.98 | 47.49 | 47.75 | 00:00:00 | | 2004-03-05 | 6,315,800 | 47.75 | 48.96 | 47.65 | 48.55 | 00:00:00 | | 2004-03-08 | 12,315,100 | 49.51 | 52.00 | 49.51 | 50.25 | 00:00:00 | | 2004-03-09 | 7,611,100 | 50.40 | 50.75 | 48.80 | 49.63 | 00:00:00 | | 2004-03-10 | 7,570,300 | 50.15 | 51.00 | 50.01 | 50.29 | 00:00:00 | | 2004-03-11 | 6,368,700 | 49.90 | 50.73 | 49.80 | 50.18 | 00:00:00 | | 2004-03-12 | 4,263,700 | 50.25 | 50.72 | 50.23 | 50.63 | 00:00:00 | | 2004-03-15 | 4,793,800 | 51.00 | 51.00 | 49.74 | 49.91 | 00:00:00 | | 2004-03-16 | 4,925,000 | 49.80 | 49.81 | 48.40 | 49.36 | 00:00:00 | | 2004-03-17 | 4,213,700 | 49.30 | 49.71 | 49.12 | 49.26 | 00:00:00 | | 2004-03-18 | 8,605,800 | 49.13 | 49.13 | 47.47 | 48.05 | 00:00:00 | | 2004-03-19 | 6,557,400 | 47.90 | 48.25 | 47.35 | 47.40 | 00:00:00 | | 2004-03-22 | 5,231,500 | 47.41 | 47.61 | 46.78 | 47.05 | 00:00:00 | | 2004-03-23 | 4,031,600 | 47.00 | 47.17 | 46.35 | 46.79 | 00:00:00 | | 2004-03-24 | 3,891,700 | 46.85 | 47.02 | 46.20 | 46.72 | 00:00:00 | | 2004-03-25 | 3,535,300 | 47.05 | 47.62 | 46.90 | 47.50 | 00:00:00 | | 2004-03-26 | 3,323,700 | 47.55 | 47.94 | 46.95 | 47.40 | 00:00:00 | | 2004-03-29 | 3,528,200 | 47.55 | 48.00 | 47.49 | 47.65 | 00:00:00 | | 2004-03-30 | 3,111,300 | 47.55 | 47.70 | 47.10 | 47.38 | 00:00:00 | | 2004-03-31 | 3,642,900 | 47.28 | 47.99 | 46.83 | 47.75 | 00:00:00 | | 2004-04-01 | 3,000,800 | 47.70 | 47.92 | 47.40 | 47.48 | 00:00:00 | | 2004-04-02 | 4,265,500 | 47.75 | 47.85 | 47.10 | 47.51 | 00:00:00 | | 2004-04-05 | 3,860,700 | 47.73 | 48.62 | 47.60 | 48.61 | 00:00:00 | | 2004-04-06 | 3,490,200 | 48.45 | 49.00 | 48.01 | 48.49 | 00:00:00 | | 2004-04-07 | 3,447,300 | 48.32 | 48.49 | 48.08 | 48.20 | 00:00:00 | | 2004-04-08 | 4,468,800 | 48.32 | 49.06 | 48.18 | 48.90 | 00:00:00 | | 2004-04-12 | 3,528,000 | 49.05 | 49.60 | 48.83 | 49.53 | 00:00:00 | | 2004-04-13 | 4,303,300 | 49.60 | 49.69 | 49.20 | 49.40 | 00:00:00 | | 2004-04-14 | 4,239,800 | 49.15 | 50.07 | 49.05 | 50.03 | 00:00:00 | | 2004-04-15 | 4,120,000 | 50.38 | 50.38 | 49.89 | 50.01 | 00:00:00 | | 2004-04-16 | 6,318,300 | 50.38 | 51.47 | 50.18 | 51.14 | 00:00:00 | | 2004-04-19 | 3,830,600 | 50.50 | 51.35 | 50.35 | 51.05 | 00:00:00 | | 2004-04-20 | 2,838,700 | 51.05 | 51.50 | 50.31 | 50.32 | 00:00:00 | | 2004-04-21 | 4,448,600 | 50.65 | 51.87 | 50.55 | 51.33 | 00:00:00 | | 2004-04-22 | 5,022,300 | 51.02 | 51.15 | 50.43 | 50.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
