Medtronic (MDT)
91.60
+0.63 (0.69%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 89.86 | 91.11 | 89.70 | 90.97 | 5,193,833 | 90.97 |
| 2/03/2025 | 90.27 | 91.21 | 89.25 | 90.53 | 5,799,188 | 90.53 |
| 1/31/2025 | 91.72 | 92.10 | 90.65 | 90.82 | 7,216,808 | 90.82 |
| 1/30/2025 | 91.72 | 92.81 | 91.46 | 91.99 | 5,101,671 | 91.99 |
| 1/29/2025 | 92.53 | 92.98 | 91.36 | 91.41 | 5,514,259 | 91.41 |
| 1/28/2025 | 92.46 | 93.08 | 91.67 | 91.98 | 7,961,065 | 91.98 |
| 1/27/2025 | 90.66 | 92.48 | 90.35 | 92.46 | 9,163,133 | 92.46 |
| 1/24/2025 | 89.11 | 90.30 | 88.82 | 90.19 | 7,349,546 | 90.19 |
| 1/23/2025 | 87.87 | 89.33 | 87.80 | 89.25 | 5,693,340 | 89.25 |
| 1/22/2025 | 88.24 | 88.46 | 87.42 | 87.84 | 5,222,272 | 87.84 |
| 1/21/2025 | 88.45 | 88.70 | 87.77 | 88.38 | 8,375,794 | 88.38 |
| 1/17/2025 | 87.25 | 88.63 | 87.05 | 88.08 | 9,578,914 | 88.08 |
| 1/16/2025 | 85.43 | 87.22 | 85.03 | 87.16 | 7,265,929 | 87.16 |
| 1/15/2025 | 83.92 | 85.89 | 83.92 | 85.40 | 12,260,342 | 85.40 |
| 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 | 80.00 | 4,752,203 | 80.00 |
| 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 | 6,967,248 | 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 | 7,388,368 | 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 |