Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	87.92	87.92	87.92	87.92	87.92	0.24%	-
Dec 4, 2025	87.34	87.34	87.34	87.71	87.71	0.42%	83
Dec 3, 2025	87.68	87.68	87.68	87.34	87.34	-1.11%	33
Dec 2, 2025	88.32	88.32	88.32	88.32	88.32	-1.46%	-
Dec 1, 2025	90.35	90.35	89.69	89.63	89.63	-0.95%	74
Nov 28, 2025	90.61	90.61	90.35	90.49	90.49	0.65%	113
Nov 27, 2025	91.25	91.25	87.23	89.91	89.91	-1.45%	56
Nov 26, 2025	90.67	91.44	90.67	91.23	91.23	0.73%	95
Nov 25, 2025	87.93	88.24	87.93	90.57	90.57	1.65%	80
Nov 24, 2025	87.76	87.76	87.76	89.10	89.10	1.61%	13
Nov 21, 2025	87.08	87.64	87.08	87.69	87.69	1.21%	276
Nov 20, 2025	87.71	87.71	86.54	86.64	86.64	-0.76%	130
Nov 19, 2025	88.40	88.40	87.05	87.30	87.30	0.15%	270
Nov 18, 2025	86.44	86.64	86.44	87.17	87.17	4.27%	21
Nov 17, 2025	83.21	83.31	83.21	83.60	83.60	1.47%	38
Nov 14, 2025	81.88	81.88	81.88	82.39	82.39	-0.40%	80
Nov 13, 2025	82.72	82.72	82.72	82.72	82.72	0.07%	-
Nov 12, 2025	82.75	82.75	82.75	82.66	82.66	1.42%	7
Nov 11, 2025	81.89	81.89	81.78	81.50	81.50	2.27%	130
Nov 10, 2025	79.69	79.69	79.69	79.69	79.69	0.25%	-
Nov 7, 2025	79.09	79.09	79.07	79.49	79.49	1.87%	66
Nov 6, 2025	77.93	77.93	77.93	78.03	78.03	0.23%	10
Nov 5, 2025	77.85	77.85	77.85	77.85	77.85	-0.70%	-
Nov 4, 2025	78.40	78.40	78.40	78.40	78.40	0.73%	-
Nov 3, 2025	77.63	77.63	77.61	77.83	77.83	-1.26%	50
Oct 31, 2025	78.64	79.22	78.64	78.82	78.82	-0.61%	85
Oct 30, 2025	79.30	79.30	79.30	79.30	79.30	0.04%	-
Oct 29, 2025	79.27	79.27	79.27	79.27	79.27	-1.59%	-
Oct 28, 2025	80.55	80.55	80.55	80.55	80.55	0.15%	-
Oct 27, 2025	80.43	80.43	80.43	80.43	80.43	-0.06%	-
Oct 24, 2025	80.98	80.98	80.98	80.48	80.48	-0.20%	10
Oct 23, 2025	80.98	80.98	80.98	80.64	80.64	-2.91%	50
Oct 22, 2025	82.28	82.28	82.28	83.06	83.06	0.64%	4
Oct 21, 2025	82.53	82.53	82.53	82.53	82.53	1.19%	-
Oct 20, 2025	82.17	82.17	82.17	81.56	81.56	-0.29%	25
Oct 17, 2025	81.80	81.80	81.80	81.80	81.80	-0.07%	-
Oct 16, 2025	81.90	81.90	81.90	81.86	81.86	-0.04%	40
Oct 15, 2025	81.89	81.89	81.89	81.89	81.89	-1.40%	-
Oct 14, 2025	81.96	82.80	81.96	83.05	83.05	0.12%	146
Oct 13, 2025	85.92	85.92	83.00	82.95	82.95	-0.07%	184
Oct 10, 2025	83.00	83.00	83.00	83.01	83.01	-0.84%	165
Oct 9, 2025	84.07	84.95	84.07	83.71	83.71	-0.37%	115
Oct 8, 2025	83.91	83.91	83.51	84.02	84.02	-0.41%	170
Oct 7, 2025	84.75	84.75	84.75	84.37	84.37	0.61%	7
Oct 6, 2025	83.30	84.18	83.30	83.86	83.86	1.40%	257
Oct 3, 2025	83.46	83.46	83.46	82.70	82.70	1.67%	25
Oct 2, 2025	81.34	81.34	81.34	81.34	81.34	3.13%	-
Oct 1, 2025	80.76	80.94	80.76	78.87	78.87	-2.05%	103
Sep 30, 2025	82.55	82.55	77.47	80.52	80.52	4.52%	87
Sep 29, 2025	82.99	82.99	77.04	77.04	77.04	-4.11%	101