Medtronic PLC (MDT)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.3 | 2.58107956458 | 89.11 | 93.08 | 88.822198 | 7463926 | 91.58117769 | CS |
| 4 | 10.91 | 13.5527950311 | 80.5 | 93.08 | 79.66 | 7987999 | 85.66588542 | CS |
| 12 | 2.14 | 2.39722191106 | 89.27 | 93.08 | 79.29 | 6803142 | 84.88226373 | CS |
| 26 | 11.51 | 14.4055068836 | 79.9 | 93.08 | 78.965 | 6271543 | 86.5050589 | CS |
| 52 | 4.08 | 4.67193404328 | 87.33 | 93.08 | 75.96 | 6292656 | 84.48553819 | CS |
| 156 | -11.59 | -11.2524271845 | 103 | 114.31 | 68.84 | 6204998 | 86.04449749 | CS |
| 260 | -25.79 | -22.0051194539 | 117.2 | 135.89 | 68.84 | 5855898 | 94.63028274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 91.41 | -0.57 | -0.62 | 92.53 | 92.98 | 91.36 | 5512576 |
| 1738107600 | 91.98 | -0.48 | -0.52 | 92.46 | 93.08 | 91.67 | 7909587 |
| 1738021200 | 92.46 | 2.27 | 2.52 | 90.66 | 92.48 | 90.35 | 9097394 |
| 1737762000 | 90.19 | 2.35 | 2.68 | 89.11 | 90.3 | 88.822198 | 7336146 |
| 1737675600 | 87.84 | 0 | 0.00 | 87.84 | 87.84 | 87.84 | 0 |
| 1737589200 | 87.84 | -0.54 | -0.61 | 88.24 | 88.46 | 87.8 | 5036803 |
| 1737502800 | 88.38 | 0.3 | 0.34 | 88.395 | 88.7 | 87.765 | 8177831 |
| 1737157200 | 88.08 | 0.92 | 1.06 | 87.25 | 88.63 | 87.05 | 9578725 |
| 1737070800 | 87.16 | 1.76 | 2.06 | 85.43 | 87.22 | 85.03 | 7260879 |
| 1736984400 | 85.4 | 0.15 | 0.18 | 84.19 | 85.89 | 83.92 | 12260345 |
| 1736898000 | 85.25 | 3.46 | 4.23 | 83.39 | 85.31 | 83.11 | 13397985 |
| 1736811600 | 81.79 | 1.13 | 1.40 | 80.91 | 82.12 | 80.0101 | 6479105 |
| 1736552400 | 80.66 | -2.02 | -2.44 | 82.2446 | 82.46 | 80.51 | 6878700 |
| 1736379600 | 82.68 | 2.81 | 3.52 | 80.51 | 83.22 | 80.36 | 11004330 |
| 1736293200 | 79.87 | 0.03 | 0.04 | 80.535 | 81.07 | 79.74 | 7251482 |
| 1736206800 | 79.84 | -1.11 | -1.37 | 80.37 | 81.14 | 79.66 | 7765147 |
| 1735947600 | 80.95 | 0.73 | 0.91 | 80.685 | 81 | 79.98 | 5289660 |
| 1735861200 | 80.22 | 0.34 | 0.43 | 80.5 | 80.67 | 79.8589 | 5559289 |
| 1735688400 | 79.88 | 0.27 | 0.34 | 79.82 | 80.23 | 79.38 | 4803788 |
| 1735602000 | 79.61 | -1.13 | -1.40 | 80.21 | 80.37 | 79.29 | 5048783 |
| 1735342800 | 80.74 | -0.86 | -1.05 | 80.86 | 81.265 | 80.45 | 3806077 |
| 1735256400 | 81.6 | 0.06 | 0.07 | 81.31 | 81.77 | 81.22 | 3319981 |
| 1735077840 | 81.54 | 0.14 | 0.17 | 81.3 | 81.78 | 81.09 | 2465931 |
| 1734997200 | 81.4 | 0.37 | 0.46 | 80.69 | 81.6 | 80.42 | 7398685 |
| 1734738000 | 81.03 | 1.04 | 1.30 | 80.0119 | 81.265 | 79.8 | 9812427 |
| 1734651600 | 79.99 | -0.04 | -0.05 | 79.8619 | 80.59 | 79.81 | 6820275 |
| 1734565200 | 80.03 | -1.34 | -1.65 | 81.37 | 81.66 | 80 | 6946685 |
| 1734478800 | 81.37 | 0.02 | 0.02 | 80.9448 | 82.2901 | 80.78 | 7889419 |
| 1734392400 | 81.35 | -1.13 | -1.37 | 82.035 | 82.51 | 81.12 | 6570976 |
| 1734133200 | 82.48 | -0.25 | -0.30 | 82.79 | 82.94 | 81.88 | 4194519 |
| 1734046800 | 82.73 | -0.19 | -0.23 | 82.99 | 83.25 | 82.525 | 5355714 |
| 1733960400 | 82.92 | -0.66 | -0.79 | 83.3945 | 83.97 | 82.89 | 5999734 |
| 1733874000 | 83.58 | -0.38 | -0.45 | 83.955 | 84.1 | 82.875 | 4976361 |
| 1733787600 | 83.96 | -0.05 | -0.06 | 83.94 | 84.407 | 83.655 | 4914492 |
| 1733528400 | 84.01 | -0.13 | -0.15 | 84.1 | 84.55 | 83.57 | 4225719 |
| 1733442000 | 84.14 | -1.18 | -1.38 | 84.895 | 85.335 | 84 | 6755502 |
| 1733355600 | 85.32 | -0.39 | -0.46 | 85.54 | 86.12 | 85.01 | 5224707 |
| 1733269200 | 85.71 | -0.83 | -0.96 | 86.31 | 86.3792 | 85.475 | 4887047 |
| 1733182800 | 86.54 | 0 | 0.00 | 86.25 | 86.85 | 85.94 | 6939843 |
| 1732917840 | 86.54 | 0.27 | 0.31 | 85.92 | 86.75 | 85.74 | 3405786 |
| 1732750800 | 86.27 | 0.59 | 0.69 | 85.93 | 86.9 | 85.92 | 5027517 |
| 1732664400 | 85.68 | -0.07 | -0.08 | 86.56 | 86.56 | 85.02 | 5620498 |
| 1732578000 | 85.75 | -0.46 | -0.53 | 86.77 | 86.785 | 84.77 | 10523138 |
| 1732318800 | 86.21 | 1.47 | 1.73 | 84.73 | 86.3 | 84.6238 | 6411771 |
| 1732232400 | 84.74 | 0.63 | 0.75 | 84 | 85.13 | 84 | 5567206 |
| 1732146000 | 84.11 | -0.89 | -1.05 | 84.795 | 84.85 | 83.55 | 7249810 |
| 1732059600 | 85 | -2.59 | -2.96 | 85.42 | 86.07 | 84.5 | 9000785 |
| 1731973200 | 87.59 | 0.06 | 0.07 | 87.48 | 88.72 | 87 | 10228093 |
| 1731714000 | 87.53 | 1.53 | 1.78 | 85.62 | 87.57 | 85.53 | 7474436 |
| 1731627600 | 86 | -1.97 | -2.24 | 87.96 | 88.15 | 85.9 | 7891949 |
| 1731541200 | 87.97 | -0.33 | -0.37 | 88.01 | 88.26 | 87.5 | 8228552 |
| 1731454800 | 88.3 | 0.03 | 0.03 | 88 | 88.82 | 87.8 | 7132772 |
| 1731368400 | 88.27 | 0.55 | 0.63 | 88.21 | 88.82 | 87.82 | 4471297 |
| 1731109200 | 87.72 | -0.4 | -0.45 | 88.36 | 88.69 | 87.57 | 8050842 |
| 1731022800 | 88.12 | -1.99 | -2.21 | 89.27 | 89.27 | 87.7 | 6932556 |
| 1730936400 | 90.11 | 0.43 | 0.48 | 91.625 | 91.66 | 88.9 | 6140099 |
| 1730850000 | 89.68 | 0.37 | 0.41 | 88.72 | 89.69 | 88.61 | 4508679 |
| 1730763600 | 89.31 | -0.76 | -0.84 | 90.07 | 90.518 | 89.215 | 4482385 |
| 1730500800 | 90.07 | 0.82 | 0.92 | 89.83 | 91 | 89.47 | 5020964 |
| 1730414400 | 89.25 | -1.25 | -1.38 | 89.64 | 89.93 | 88.99 | 6829337 |
| 1730328000 | 90.5 | 0.18 | 0.20 | 90.23 | 91.8 | 90.085 | 5262851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
