Historical Data for Medtronic plc. (MDT)

$ 97.11   -1.47 (-1.49%) Volume: 4.86m 6:30 PM EDT Jun 1, 2020
After Hours:  $ 97.30   0.19 (+0.20%) Volume: 634.78k 7:58 PM EDT Jun 1, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/01/20 97.73 98.50 96.91 97.11 4.86m -1.47 -1.49% 97.11 474.28m 41,354
05/29/20 99.10 99.10 96.22 98.58 8.96m 0.44 0.45% 98.58 877.77m 57,739
05/28/20 97.52 99.73 97.20 98.14 5.44m 2.14 2.23% 98.14 537.42m 51,841
05/27/20 97.43 98.14 94.91 96.00 6.16m -1.15 -1.18% 96.00 590.86m 60,577
05/26/20 97.58 98.09 94.82 97.15 7.09m 2.43 2.57% 97.15 686.82m 63,013
05/22/20 95.52 95.88 92.79 94.72 6.52m -0.69 -0.72% 94.72 611.03m 64,066
05/21/20 95.10 97.30 94.07 95.41 7.02m -2.67 -2.72% 95.41 672.06m 65,553
05/20/20 97.89 99.185 96.95 98.08 4.27m 1.05 1.08% 98.08 419.09m 41,061
05/19/20 99.00 99.88 96.95 97.03 4.8m -1.87 -1.89% 97.03 471.47m 50,819
05/18/20 96.82 100.15 96.55 98.90 7.05m 5.01 5.34% 98.90 699.47m 60,770
05/15/20 92.98 94.225 92.00 93.89 8.59m 0.07 0.07% 93.89 801.73m 52,728
05/14/20 92.20 93.88 89.65 93.82 6.35m 0.54 0.58% 93.82 583.67m 61,516
05/13/20 95.00 95.43 92.98 93.28 7.11m -1.92 -2.02% 93.28 666.39m 61,020
05/12/20 99.10 99.26 95.17 95.20 4.41m -3.54 -3.59% 95.20 426.13m 40,617
05/11/20 97.84 99.31 96.96 98.74 3.49m -0.29 -0.29% 98.74 342.95m 32,414
05/08/20 100.42 100.65 98.13 99.03 4.28m 0.09 0.09% 99.03 423.53m 39,575
05/07/20 98.38 99.75 97.84 98.94 4.4m 2.18 2.25% 98.94 435.88m 38,570
05/06/20 98.31 98.74 96.57 96.76 3.61m -1.14 -1.16% 96.76 351.91m 32,556
05/05/20 96.79 98.918 96.68 97.90 4.2m 2.64 2.77% 97.90 411.4m 37,496
05/04/20 94.53 95.70 93.6149 95.26 4.72m 0.12 0.13% 95.26 447.34m 38,914