Medtronic (MDT)

Last Price85.95

Change-0.34 (-0.40%)

NYSE · Last Trade: Oct 1st, 9:58 AM EDT

Historical Prices For Medtronic (MDT)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	86.57	87.42	86.20	86.29	26,865,914	86.29
9/29/2026	88.83	89.22	86.38	87.09	19,448,139	87.09
9/28/2026	88.32	89.53	87.52	89.50	23,033,024	89.50
9/25/2026	87.61	88.99	87.12	88.64	13,250,396	88.64
9/24/2026	89.74	90.28	88.46	88.51	10,961,901	87.79
9/23/2026	90.53	91.15	88.61	89.30	10,533,155	88.57
9/22/2026	92.51	92.67	90.55	90.77	14,190,286	90.03
9/21/2026	91.50	92.72	91.50	91.75	7,311,476	91.00
9/18/2026	92.28	93.03	92.04	92.13	15,446,274	91.38
9/17/2026	92.63	93.43	92.21	92.77	10,901,080	92.02
9/16/2026	93.44	94.55	92.42	92.60	10,489,104	91.85
9/15/2026	93.69	94.70	92.73	93.75	7,147,300	92.99
9/14/2026	93.35	94.08	92.73	93.80	9,255,866	93.04
9/11/2026	93.00	93.00	90.26	90.96	5,408,644	90.22
9/10/2026	92.00	92.53	90.58	91.62	5,119,269	90.87
9/09/2026	92.39	93.39	91.75	91.89	7,733,905	91.14
9/08/2026	93.25	93.30	91.42	92.39	8,194,896	91.64
9/04/2026	92.76	94.74	92.31	94.17	9,013,903	93.40
9/03/2026	93.04	93.72	90.97	93.10	7,411,478	92.34
9/02/2026	92.25	94.61	91.47	92.18	9,235,659	91.43
9/01/2026	94.00	95.41	90.80	92.04	18,840,333	91.29
8/31/2026	90.75	91.12	90.04	90.65	12,630,385	89.91
8/28/2026	90.29	91.56	89.94	91.23	6,468,873	90.49
8/27/2026	91.50	91.61	89.96	89.97	7,773,265	89.24
8/26/2026	91.08	92.53	90.75	92.02	6,046,290	91.27
8/25/2026	92.28	92.82	91.11	91.14	6,799,551	90.40
8/24/2026	93.43	94.05	92.66	92.90	6,010,948	92.14
8/21/2026	92.57	93.55	91.73	93.35	7,494,838	92.59
8/20/2026	93.37	94.53	92.23	92.30	6,348,840	91.55
8/19/2026	92.38	94.72	91.95	94.13	5,636,323	93.36
8/18/2026	92.00	93.09	91.47	92.09	6,789,980	91.34
8/17/2026	90.89	91.79	90.08	90.60	7,830,422	89.86
8/14/2026	90.99	91.99	90.41	91.27	8,245,573	90.53
8/13/2026	91.44	91.61	90.41	90.58	6,475,710	89.84
8/12/2026	88.96	91.03	88.50	90.76	6,232,076	90.02
8/11/2026	89.26	90.73	88.70	90.68	8,392,370	89.94
8/10/2026	87.16	89.45	86.72	89.41	6,570,790	88.68
8/07/2026	85.46	87.19	84.95	87.16	5,056,711	86.45
8/06/2026	87.01	87.30	85.67	85.92	4,976,300	85.22
8/05/2026	86.50	86.83	85.01	85.99	4,735,273	85.29
8/04/2026	85.49	86.24	84.95	86.20	6,360,857	85.50
8/03/2026	86.81	87.89	85.81	86.68	6,785,230	85.97
7/31/2026	85.33	85.97	83.83	85.39	9,605,295	84.70
7/30/2026	86.40	86.99	85.08	85.71	7,376,583	85.01
7/29/2026	86.54	88.69	86.32	87.54	8,295,599	86.83
7/28/2026	86.22	88.98	86.15	86.88	14,505,247	86.17
7/27/2026	83.51	85.14	83.21	84.22	5,420,862	83.53
7/24/2026	82.87	83.59	82.41	83.21	4,336,176	82.53
7/23/2026	81.74	82.86	81.50	82.01	5,543,897	81.34
7/22/2026	82.96	83.10	81.52	81.89	4,666,910	81.22
7/21/2026	82.49	83.29	81.49	82.35	5,840,192	81.68
7/20/2026	82.98	84.03	82.80	83.29	7,232,455	82.61
7/17/2026	83.52	84.69	82.71	83.20	9,207,623	82.52
7/16/2026	81.45	84.79	81.19	83.56	9,708,254	82.88
7/15/2026	79.61	81.88	79.46	80.47	8,785,477	79.82
7/14/2026	81.59	82.00	78.97	79.30	8,499,042	78.65
7/13/2026	84.00	84.69	83.53	83.57	4,885,101	82.89
7/10/2026	82.83	84.19	82.56	83.87	7,191,949	83.19
7/09/2026	81.69	83.00	81.10	82.39	5,540,492	81.72
7/08/2026	83.15	83.50	81.87	82.01	5,746,284	81.34
7/07/2026	84.57	85.99	83.73	83.83	9,080,638	83.15
7/06/2026	83.25	83.77	81.41	83.06	10,711,162	82.38
7/02/2026	80.00	83.31	79.90	83.19	9,723,082	82.51
7/01/2026	78.60	80.28	78.60	79.20	7,640,372	78.56