Historical Data for Medtronic plc. (MDT)

$ 86.27   0.12 (+0.14%) Volume: 5.63m 6:30 PM EDT Apr 3, 2020
After Hours:  $ 85.82   -0.45 (-0.52%) Volume: 337.54k 7:58 PM EDT Apr 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 86.03 87.49 84.78 86.27 5.62m 0.12 0.14% 86.27 483.24m 55,358
04/02/20 82.79 86.50 81.33 86.15 7.15m 2.04 2.43% 86.15 606.82m 70,524
04/01/20 87.11 87.69 82.98 84.11 8.11m -6.07 -6.73% 84.11 690.54m 77,292
03/31/20 91.68 92.51 89.52 90.18 14.09m -1.87 -2.03% 90.18 1.28b 101,869
03/30/20 90.75 93.12 90.50 92.05 8.25m 2.16 2.40% 92.05 759.19m 79,494
03/27/20 88.56 92.4125 88.00 89.89 10.66m -2.05 -2.23% 89.89 962.14m 86,134
03/26/20 89.04 93.77 89.04 91.94 12.54m 5.66 6.56% 91.94 1.15b 111,497
03/25/20 82.00 90.04 80.62 86.82 16.27m 6.4298 8.05% 86.28 1.4b 135,155
03/24/20 77.37 82.22 76.56 80.35 9.95m 7.3838 10.19% 79.8502 792.52m 88,356
03/23/20 75.68 77.12 72.16 72.92 11.49m -4.5118 -5.86% 72.4664 853.78m 101,133
03/20/20 80.97 81.66 75.792 77.46 11.35m -1.7491 -2.22% 76.9782 890.2m 94,482
03/19/20 78.04 80.50 73.30 79.22 11.11m 4.6509 6.28% 78.7273 870.67m 101,167
03/18/20 77.00 78.41 72.13 74.54 10.43m -5.6347 -7.07% 74.0764 780.38m 96,851
03/17/20 79.07 81.45 76.58 80.21 11.58m 2.7627 3.59% 79.7111 914.58m 114,772
03/16/20 80.53 83.44 76.30 77.43 10.21m -11.3192 -12.82% 76.9484 813.52m 96,508
03/13/20 88.93 89.88 81.46 88.82 13.46m 4.3925 5.24% 88.2675 1.15b 112,852
03/12/20 88.30 90.40 83.85 84.40 11.42m -7.99 -8.70% 83.875 982.41m 111,483
03/11/20 93.69 94.58 90.85 92.44 7.89m -3.8956 -4.07% 91.865 732.01m 77,843
03/10/20 95.20 96.37 91.39 96.36 9.72m 3.9354 4.29% 95.7606 917.62m 91,680
03/09/20 94.02 95.47 91.71 92.40 9.05m -6.6186 -6.72% 91.8253 842.88m 87,631
03/06/20 97.28 99.43 96.79 99.06 6.84m -1.113 -1.12% 98.4438 672.26m 74,145
03/05/20 102.78 102.83 99.04 100.18 5.88m -3.3888 -3.29% 99.5569 590.12m 61,687
03/04/20 102.55 103.98 100.95 103.59 8.93m 3.1702 3.18% 102.9457 917.73m 70,661