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 | 3.05 | 3.33151283452 | 91.55 | 95.57 | 90.295 | 7161593 | 93.32568911 | CS |
| 4 | 3.48 | 3.81913959614 | 91.12 | 95.57 | 85.06 | 7474894 | 90.69216153 | CS |
| 12 | 11.76 | 14.1960405601 | 82.84 | 95.57 | 79.29 | 7085572 | 87.10221286 | CS |
| 26 | 4.6 | 5.11111111111 | 90 | 95.57 | 79.29 | 6519534 | 87.69706436 | CS |
| 52 | 8.6 | 10 | 86 | 95.57 | 75.96 | 6412006 | 85.11542272 | CS |
| 156 | -13.15 | -12.2041763341 | 107.75 | 114.31 | 68.84 | 6215749 | 85.64068786 | CS |
| 260 | 0.58 | 0.616890023399 | 94.02 | 135.89 | 68.84 | 5876456 | 94.19621373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 94.5 | 1.37 | 1.47 | 92.6 | 95.03 | 92.44 | 7796202 |
| 1741304400 | 93.13 | -0.93 | -0.99 | 93.74 | 93.98 | 92.0941 | 5359543 |
| 1741218000 | 94.06 | 1.03 | 1.11 | 93.59 | 94.73 | 93.27 | 5819017 |
| 1741131600 | 93.03 | -1.27 | -1.35 | 94.75 | 95.57 | 92.95 | 7639728 |
| 1741045200 | 94.3 | 2.28 | 2.48 | 92.67 | 94.93 | 92.3 | 9306166 |
| 1740786000 | 92.02 | 1.28 | 1.41 | 91.55 | 92.4 | 90.295 | 7683512 |
| 1740699600 | 90.74 | 0.16 | 0.18 | 90.3 | 91.28 | 90.1 | 4735150 |
| 1740613200 | 90.58 | 0.1 | 0.11 | 90.46 | 91.19 | 90 | 5108068 |
| 1740526800 | 90.48 | 0.31 | 0.34 | 90.36 | 90.85 | 89.22 | 6286953 |
| 1740440400 | 90.17 | 0.23 | 0.26 | 89.54 | 91.07 | 89.12 | 7157805 |
| 1740181200 | 89.94 | 2 | 2.27 | 87.64 | 91.15 | 87.58 | 11761497 |
| 1740094800 | 87.94 | 0.94 | 1.08 | 86.77 | 88.27 | 86.35 | 5799615 |
| 1740008400 | 87 | 0.93 | 1.08 | 86 | 87.17 | 85.695 | 9038987 |
| 1739922000 | 86.07 | -6.74 | -7.26 | 87.96 | 88.44 | 85.06 | 14515342 |
| 1739576400 | 92.81 | 0.61 | 0.66 | 92.33 | 93.05 | 91.86 | 10853746 |
| 1739490000 | 92.2 | 0.85 | 0.93 | 91.27 | 92.475 | 90.87 | 5990645 |
| 1739403600 | 91.35 | 0.15 | 0.16 | 90.66 | 91.64 | 89.91 | 7053055 |
| 1739317200 | 91.2 | 0.36 | 0.40 | 90.84 | 91.47 | 90.5 | 6535025 |
| 1739230800 | 90.84 | 0.83 | 0.92 | 90.29 | 90.94 | 90.01 | 5029743 |
| 1738971600 | 90.01 | -0.81 | -0.89 | 91.12 | 91.17 | 89.55 | 6349382 |
| 1738885200 | 90.82 | -0.87 | -0.95 | 91.71 | 91.94 | 90.76 | 4509183 |
| 1738798800 | 91.69 | 0.72 | 0.79 | 91.27 | 92.07 | 90.675 | 5181162 |
| 1738712400 | 90.97 | 0.44 | 0.49 | 89.86 | 91.105 | 89.7 | 5195275 |
| 1738626000 | 90.53 | -0.29 | -0.32 | 90.27 | 91.21 | 89.25 | 5799168 |
| 1738366800 | 90.82 | -1.17 | -1.27 | 91.71 | 92.1 | 90.65 | 7160323 |
| 1738280400 | 91.99 | 0.58 | 0.63 | 91.41 | 92.815 | 91.41 | 5086392 |
| 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 | 88.39 | 88.7 | 87.765 | 8347676 |
| 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 | 82.49 | 80.51 | 7067442 |
| 1736379600 | 82.68 | 2.81 | 3.52 | 80.41 | 83.22 | 80.35 | 11153905 |
| 1736293200 | 79.87 | 0.03 | 0.04 | 80.3 | 81.07 | 79.74 | 7363179 |
| 1736206800 | 79.84 | -1.11 | -1.37 | 80.7 | 81.14 | 79.66 | 7874056 |
| 1735947600 | 80.95 | 0.73 | 0.91 | 80.32 | 81 | 79.98 | 5394709 |
| 1735861200 | 80.22 | 0.34 | 0.43 | 80.37 | 80.67 | 79.8589 | 5624763 |
| 1735688400 | 79.88 | 0.27 | 0.34 | 79.82 | 80.23 | 79.38 | 4803788 |
| 1735602000 | 79.61 | -1.13 | -1.40 | 80.2 | 80.37 | 79.29 | 5136415 |
| 1735342800 | 80.74 | -0.86 | -1.05 | 80.54 | 81.265 | 80.45 | 3878750 |
| 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 | 7420842 |
| 1734738000 | 81.03 | 1.04 | 1.30 | 79.87 | 81.265 | 79.8 | 10706840 |
| 1734651600 | 79.99 | -0.04 | -0.05 | 79.93 | 80.59 | 79.52 | 7190487 |
| 1734565200 | 80.03 | -1.34 | -1.65 | 81.37 | 81.66 | 80 | 7047121 |
| 1734478800 | 81.37 | 0.02 | 0.02 | 80.96 | 82.2901 | 80.69 | 8017479 |
| 1734392400 | 81.35 | -1.13 | -1.37 | 82 | 82.51 | 81.12 | 6697342 |
| 1734133200 | 82.48 | -0.25 | -0.30 | 82.84 | 82.94 | 81.88 | 4286171 |
| 1734046800 | 82.73 | -0.19 | -0.23 | 82.91 | 83.25 | 82.525 | 5482504 |
| 1733960400 | 82.92 | -0.66 | -0.79 | 83.4 | 83.97 | 82.89 | 6123605 |
| 1733874000 | 83.58 | -0.38 | -0.45 | 84 | 84.1 | 82.875 | 5095401 |
| 1733787600 | 83.96 | -0.05 | -0.06 | 84.13 | 84.407 | 83.655 | 5015087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
