Medtronic (MDT)

85.25Last Price

+3.46 (4.23%)Change

Medtronic is a global leader in medical technology, focused on developing and providing innovative therapeutic solutions to improve the lives of patients

The company specializes in a wide range of medical devices and therapies, addressing conditions in areas such as diabetes care, cardiovascular health, surgical innovations, and neurological disorders. Medtronic is committed to advancing healthcare through cutting-edge research, collaboration with healthcare providers, and a strong emphasis on patient-centered care, aiming to enhance the quality of life for millions around the world.

Date Range:

2024-10-15 - 2025-01-15

Date	Open	High	Low	Close	Volume	Adjusted Close
1/14/2025	83.39	85.31	83.11	85.25	13,398,958	85.25
1/13/2025	80.91	82.12	80.01	81.79	6,477,552	81.79
1/10/2025	82.00	82.49	80.51	80.66	7,068,315	80.66
1/08/2025	80.41	83.22	80.35	82.68	11,154,607	82.68
1/07/2025	80.37	81.07	79.74	79.87	7,363,162	79.87
1/06/2025	80.52	81.14	79.66	79.84	7,886,260	79.84
1/03/2025	80.50	81.00	79.98	80.95	5,394,981	80.95
1/02/2025	80.37	80.67	79.86	80.22	5,624,835	80.22
12/31/2024	79.61	0.00	79.88	79.88	0	79.88
12/30/2024	80.20	80.37	79.29	79.61	5,136,214	79.61
12/27/2024	80.54	81.27	80.45	80.74	3,880,785	80.74
12/26/2024	81.31	81.77	81.22	81.60	3,319,471	81.60
12/24/2024	81.30	81.78	81.09	81.54	2,465,931	81.54
12/23/2024	80.69	81.60	80.42	81.40	7,421,367	81.40
12/20/2024	79.87	81.27	79.80	81.03	10,707,322	81.03
12/19/2024	79.79	80.59	79.52	80.16	4,461,663	80.16
12/18/2024	81.37	81.66	80.00	80.03	7,047,372	80.03
12/17/2024	80.96	82.29	80.69	81.37	8,013,211	81.37
12/16/2024	82.00	82.51	81.12	81.35	6,700,349	81.35
12/13/2024	82.84	82.94	81.88	82.48	4,301,568	82.48
12/12/2024	82.91	83.25	82.53	82.73	5,482,504	82.73
12/11/2024	83.40	83.97	82.89	82.92	6,123,768	82.92
12/10/2024	84.00	84.10	82.88	83.58	5,095,396	83.58
12/09/2024	84.13	84.41	83.66	83.96	5,015,016	83.96
12/06/2024	84.00	84.55	83.57	84.01	4,310,063	84.01
12/05/2024	84.57	85.33	84.00	84.14	6,967,243	84.14
12/04/2024	85.35	86.12	85.01	85.32	5,351,873	85.32
12/03/2024	86.51	86.53	85.47	85.71	4,979,064	85.71
12/02/2024	86.17	86.85	85.94	86.54	7,058,753	86.54
11/29/2024	85.65	86.75	85.53	86.54	3,543,193	86.54
11/27/2024	86.13	86.90	85.92	86.27	5,106,487	86.27
11/26/2024	86.34	86.56	85.02	85.68	5,698,757	85.68
11/25/2024	86.50	86.83	84.77	85.75	10,627,781	85.75
11/22/2024	84.79	86.30	84.62	86.21	6,532,182	86.21
11/21/2024	84.20	85.13	83.92	84.74	5,699,731	84.74
11/20/2024	84.73	84.98	83.55	84.11	7,388,354	84.11
11/19/2024	86.00	86.48	84.50	85.00	9,276,119	85.00
11/18/2024	87.50	88.72	87.00	87.59	10,340,316	87.59
11/15/2024	85.47	87.57	85.01	87.53	7,952,386	87.53
11/14/2024	87.70	88.15	85.90	86.00	7,955,529	86.00
11/13/2024	87.99	88.26	87.50	87.97	8,338,929	87.97
11/12/2024	88.23	88.82	87.80	88.30	7,202,675	88.30
11/11/2024	88.21	88.82	87.75	88.27	4,544,460	88.27
11/08/2024	88.36	88.69	87.57	87.72	8,137,703	87.72
11/07/2024	89.49	89.50	87.70	88.12	7,077,450	88.12
11/06/2024	91.86	92.03	88.90	90.11	6,281,735	90.11
11/05/2024	89.05	89.69	88.61	89.68	4,577,312	89.68
11/04/2024	90.03	90.52	89.22	89.31	4,513,632	89.31
11/01/2024	89.83	91.00	89.26	90.07	5,052,415	90.07
10/31/2024	89.82	89.93	88.99	89.25	6,955,746	89.25
10/30/2024	89.98	91.80	89.95	90.50	5,325,281	90.50
10/29/2024	90.37	91.43	90.31	90.32	7,279,716	90.32
10/28/2024	90.68	91.35	90.55	90.60	4,241,977	90.60
10/25/2024	91.14	91.60	90.13	90.59	3,446,980	90.59
10/24/2024	92.49	92.68	90.94	90.99	3,830,027	90.99
10/23/2024	90.74	92.39	90.68	92.27	6,842,261	92.27
10/22/2024	90.70	91.34	89.98	91.12	4,730,216	91.12
10/21/2024	92.00	92.05	90.78	91.03	4,411,555	91.03
10/18/2024	89.97	92.25	89.84	92.24	7,355,620	92.24
10/17/2024	90.15	90.15	89.63	89.79	5,665,903	89.79
10/16/2024	89.82	90.24	89.49	89.99	3,773,311	89.99
10/15/2024	90.05	90.50	89.44	89.84	4,173,724	89.84