Medtronic

MDT
🏛️ usa →
95.19
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 104.47 104.88 103.44 103.45 3.6M
2021-12-30 103.88 105.58 103.84 104.47 3.5M
2021-12-29 104.71 104.98 103.93 103.95 3.6M
2021-12-28 104.66 104.77 103.95 104.53 7.5M
2021-12-27 103.29 105.25 102.58 104.43 6.6M
2021-12-23 102.12 103.40 101.18 102.90 7.3M
2021-12-22 101.65 101.82 100.91 101.34 6.7M
2021-12-21 99.98 102.75 99.86 101.65 9.6M
2021-12-20 99.92 100.43 98.38 99.53 12.7M
2021-12-17 100.51 103.94 100.26 100.63 22.6M
2021-12-16 103.33 104.37 101.23 102.21 18.4M
2021-12-15 105.61 105.78 103.43 104.94 18.5M
2021-12-14 112.27 113.01 111.27 111.69 8.2M
2021-12-13 112.30 113.41 112.16 112.86 4.7M
2021-12-10 113.69 114.15 111.85 112.43 4.3M
2021-12-09 111.96 113.49 111.47 112.81 6.2M
2021-12-08 112.38 112.90 111.48 112.42 5.6M
2021-12-07 111.80 114.44 111.64 112.27 9.6M
2021-12-06 108.03 111.23 107.71 110.24 7.6M
2021-12-03 107.62 108.50 105.91 106.87 6.9M
2021-12-02 105.74 107.92 105.02 107.28 7.5M
2021-12-01 108.77 108.92 105.38 105.47 8.2M
2021-11-30 109.57 109.88 106.59 106.70 14.0M
2021-11-29 112.00 112.47 110.17 110.28 7.0M
2021-11-26 113.46 113.51 110.78 111.05 5.6M
2021-11-24 113.06 115.28 112.52 114.44 5.6M
2021-11-23 112.68 115.61 111.11 113.38 11.2M
2021-11-22 117.79 118.80 116.76 116.89 6.8M
2021-11-19 117.94 118.13 116.73 117.22 7.3M
2021-11-18 117.94 118.05 115.59 117.67 7.7M
2021-11-17 117.19 118.37 116.63 117.83 4.0M
2021-11-16 117.30 118.60 116.71 117.99 5.3M
2021-11-15 119.85 119.94 117.46 117.58 5.8M
2021-11-12 120.01 120.10 118.29 119.31 5.5M
2021-11-11 122.39 122.55 118.89 119.58 4.0M
2021-11-10 122.09 122.93 121.61 122.41 3.2M
2021-11-09 123.10 123.87 122.05 122.29 3.2M
2021-11-08 123.03 123.96 122.34 123.02 4.2M
2021-11-05 121.27 124.63 120.88 122.98 6.1M
2021-11-04 121.60 121.77 119.97 120.69 3.9M
2021-11-03 121.36 121.81 119.95 121.18 4.8M
2021-11-02 120.76 123.17 120.15 121.30 6.9M
2021-11-01 120.14 121.04 120.00 120.23 3.6M
2021-10-29 120.59 120.62 118.88 119.86 8.1M
2021-10-28 122.30 123.10 120.91 121.27 4.2M
2021-10-27 124.51 124.69 122.05 122.50 3.6M
2021-10-26 124.22 124.80 123.15 124.05 3.4M
2021-10-25 123.12 123.61 122.05 123.56 4.2M
2021-10-22 121.59 123.57 121.51 123.09 3.7M
2021-10-21 121.94 122.03 121.33 121.65 3.7M
2021-10-20 123.00 123.25 121.36 121.79 5.1M
2021-10-19 121.71 122.77 121.17 122.20 5.0M
2021-10-18 123.06 123.26 119.50 120.72 10.3M
2021-10-15 126.00 128.32 125.75 127.75 7.2M
2021-10-14 123.45 125.13 123.27 124.80 4.7M
2021-10-13 122.83 123.23 121.96 122.57 4.1M
2021-10-12 123.79 124.00 122.34 122.93 4.3M
2021-10-11 124.83 125.52 123.48 123.54 3.6M
2021-10-08 127.00 127.26 125.06 125.27 4.1M
2021-10-07 127.09 128.85 126.62 126.83 3.1M
2021-10-06 124.89 126.15 123.97 126.09 4.0M
2021-10-05 125.70 127.59 124.99 125.80 3.9M
2021-10-04 127.01 128.56 124.25 125.05 5.1M
2021-10-01 126.00 127.94 125.17 127.31 4.0M
2021-09-30 126.58 127.98 125.32 125.35 5.6M
2021-09-29 126.35 127.16 125.38 126.58 2.7M
2021-09-28 127.81 127.94 125.78 126.00 6.1M
2021-09-27 129.75 130.07 128.30 128.75 2.9M
2021-09-24 130.28 131.31 129.63 130.02 2.8M
2021-09-23 128.56 131.14 128.47 130.64 3.9M
2021-09-22 128.79 129.70 128.17 128.91 3.5M
2021-09-21 129.71 130.05 127.76 127.84 3.0M
2021-09-20 128.29 129.29 127.51 128.73 3.4M
2021-09-17 130.36 130.83 129.17 129.70 6.8M
2021-09-16 131.66 132.34 130.16 130.92 3.0M
2021-09-15 130.83 132.58 130.01 131.65 3.3M
2021-09-14 130.80 131.21 129.79 130.58 3.3M
2021-09-13 132.15 132.19 128.76 130.04 4.7M
2021-09-10 133.77 133.97 130.62 131.14 4.3M
2021-09-09 135.18 135.89 133.36 133.43 3.4M
2021-09-08 134.42 135.68 133.85 135.17 2.2M
2021-09-07 133.87 134.66 132.95 134.57 3.2M
2021-09-03 134.66 135.13 134.20 134.63 2.3M
2021-09-02 135.00 135.67 134.24 134.73 5.0M
2021-09-01 134.17 134.27 132.77 134.17 2.4M
2021-08-31 133.96 134.79 133.03 133.48 4.8M
2021-08-30 134.18 134.58 133.50 133.84 3.6M
2021-08-27 133.73 134.06 133.07 133.81 3.8M
2021-08-26 134.65 134.65 132.79 133.37 4.4M
2021-08-25 132.67 135.20 132.20 134.55 6.5M
2021-08-24 128.78 134.73 128.59 132.57 10.3M
2021-08-23 130.16 130.20 127.59 128.48 5.0M
2021-08-20 128.83 130.03 128.21 129.90 4.5M
2021-08-19 128.58 129.41 128.01 128.93 4.0M
2021-08-18 130.80 131.17 129.26 129.33 4.1M
2021-08-17 129.45 130.78 129.00 130.76 3.4M
2021-08-16 128.45 129.66 128.03 129.59 3.2M
2021-08-13 127.84 128.37 127.24 128.34 2.6M
2021-08-12 126.25 127.89 126.08 127.52 2.7M
2021-08-11 126.00 126.41 125.50 126.04 3.4M
2021-08-10 126.82 127.24 123.94 125.30 4.1M
2021-08-09 128.67 129.33 126.68 126.92 3.4M
2021-08-06 128.52 128.79 127.62 128.64 2.4M
2021-08-05 128.51 128.64 127.12 128.02 3.7M
2021-08-04 130.63 130.97 128.29 128.38 4.0M
2021-08-03 131.15 131.55 130.48 131.46 3.2M
2021-08-02 131.56 132.39 131.10 131.26 3.4M
2021-07-30 130.54 131.71 130.35 131.31 2.7M
2021-07-29 130.94 131.24 129.50 130.68 3.2M
2021-07-28 130.22 131.14 129.72 130.52 4.3M
2021-07-27 127.81 130.94 127.66 130.22 4.2M
2021-07-26 128.29 128.69 127.05 128.07 2.4M
2021-07-23 127.57 128.79 127.57 128.54 3.0M
2021-07-22 127.35 127.73 126.23 127.11 2.3M
2021-07-21 126.66 127.18 126.02 127.05 3.4M
2021-07-20 122.76 126.12 122.76 125.51 5.1M
2021-07-19 124.83 125.14 121.93 122.75 4.7M
2021-07-16 125.65 126.16 125.05 125.80 3.6M
2021-07-15 126.46 126.89 124.99 125.36 5.1M
2021-07-14 128.05 128.07 127.04 127.74 3.0M
2021-07-13 127.57 128.05 126.84 127.40 3.2M
2021-07-12 128.20 128.74 127.75 128.20 3.2M
2021-07-09 127.89 128.61 127.66 128.17 3.8M
2021-07-08 127.57 127.65 125.75 127.44 3.8M
2021-07-07 127.00 127.82 126.49 127.74 3.2M
2021-07-06 126.81 127.06 125.61 126.97 3.1M
2021-07-02 125.82 126.86 125.64 126.83 3.5M
2021-07-01 124.46 126.19 124.01 126.13 3.2M
2021-06-30 124.37 124.89 123.60 124.13 3.7M
2021-06-29 123.95 124.68 123.80 124.54 3.9M
2021-06-28 125.29 125.42 122.99 123.74 4.6M
2021-06-25 125.25 125.66 124.50 124.93 4.2M
2021-06-24 125.61 125.80 125.06 125.09 3.7M
2021-06-23 126.74 126.92 125.44 125.49 3.6M
2021-06-22 126.34 127.12 125.68 126.73 3.9M
2021-06-21 123.50 125.82 123.32 125.54 4.6M
2021-06-18 123.59 124.36 123.19 123.23 5.8M
2021-06-17 124.38 125.39 124.05 125.21 3.8M
2021-06-16 125.26 125.54 124.09 125.02 4.7M
2021-06-15 124.47 125.36 123.95 125.17 4.4M
2021-06-14 124.32 124.32 122.96 124.15 3.4M
2021-06-11 124.88 124.90 123.17 123.78 6.2M
2021-06-10 124.01 124.93 123.67 124.74 3.5M
2021-06-09 122.18 123.23 121.98 123.11 3.9M
2021-06-08 124.63 124.75 120.53 121.80 6.4M
2021-06-07 124.39 125.14 123.88 123.96 5.8M
2021-06-04 123.62 124.39 123.24 123.85 4.0M
2021-06-03 123.37 123.63 122.28 123.07 4.8M
2021-06-02 124.64 124.99 123.48 123.80 6.0M
2021-06-01 128.07 128.12 124.69 124.79 5.6M
2021-05-28 126.65 128.05 126.37 126.59 5.5M
2021-05-27 124.56 127.61 124.00 125.15 9.9M
2021-05-26 127.52 128.24 125.31 126.27 6.5M
2021-05-25 128.55 129.15 128.07 128.40 3.9M
2021-05-24 128.09 128.67 127.70 128.10 3.8M
2021-05-21 127.30 128.57 127.16 127.29 3.6M
2021-05-20 125.45 127.28 125.31 126.70 3.4M
2021-05-19 125.10 125.89 124.40 125.67 4.6M
2021-05-18 125.48 127.14 125.48 125.85 4.2M
2021-05-17 125.45 126.13 125.06 125.53 3.0M
2021-05-14 124.79 125.64 124.57 125.27 3.7M
2021-05-13 123.38 124.99 123.31 124.19 3.3M
2021-05-12 124.39 124.90 122.86 123.12 4.8M
2021-05-11 126.30 126.74 124.44 125.22 3.5M
2021-05-10 127.00 128.04 126.83 126.90 3.9M
2021-05-07 127.45 128.44 126.52 126.70 3.9M
2021-05-06 126.74 127.50 125.82 127.30 4.4M
2021-05-05 128.36 128.45 126.41 127.00 7.7M
2021-05-04 130.87 130.99 128.07 128.50 6.7M
2021-05-03 131.76 131.91 130.90 131.20 3.1M
2021-04-30 130.67 131.21 129.78 130.92 4.9M
2021-04-29 132.08 132.30 130.91 131.50 4.2M
2021-04-28 130.26 131.62 130.00 131.20 3.9M
2021-04-27 129.37 130.39 128.90 129.97 3.3M
2021-04-26 131.42 131.49 130.02 130.12 2.8M
2021-04-23 129.89 131.79 129.51 131.20 3.8M
2021-04-22 130.07 130.91 129.33 129.85 3.6M
2021-04-21 128.81 131.38 128.36 130.25 6.0M
2021-04-20 125.91 128.42 125.79 128.28 5.4M
2021-04-19 125.36 126.29 125.10 126.13 4.2M
2021-04-16 126.83 126.83 125.08 125.91 4.5M
2021-04-15 124.01 126.14 124.01 125.85 5.6M
2021-04-14 123.60 124.86 123.53 123.90 5.8M
2021-04-13 121.44 123.91 121.26 123.63 6.2M
2021-04-12 121.75 122.26 121.15 121.79 4.4M
2021-04-09 120.90 122.00 120.66 122.00 3.9M
2021-04-08 121.29 121.56 120.59 120.65 3.4M
2021-04-07 121.00 122.05 119.96 120.63 4.3M
2021-04-06 119.89 121.81 119.65 121.15 5.1M
2021-04-05 118.83 120.31 118.49 120.25 5.0M
2021-04-01 118.44 118.78 117.62 118.19 6.0M
2021-03-31 119.28 119.44 118.07 118.13 5.7M
2021-03-30 118.52 119.33 118.18 118.83 4.5M
2021-03-29 117.64 119.66 117.02 119.16 4.3M
2021-03-26 116.66 118.81 116.01 118.56 5.8M
2021-03-25 115.89 116.88 114.78 116.58 3.9M
2021-03-24 115.15 117.10 115.11 115.96 4.2M
2021-03-23 116.82 117.08 114.78 115.03 6.8M
2021-03-22 116.50 117.77 115.51 116.84 4.9M
2021-03-19 118.66 118.68 116.38 116.62 9.6M
2021-03-18 118.42 120.25 118.22 118.83 4.3M
2021-03-17 119.11 119.64 118.44 118.56 4.4M
2021-03-16 119.35 119.66 118.30 118.94 3.6M
2021-03-15 119.12 119.55 118.17 119.15 3.9M
2021-03-12 117.95 119.24 117.86 118.81 3.1M
2021-03-11 119.35 119.35 117.60 118.10 3.7M
2021-03-10 118.10 119.44 117.27 118.66 4.5M
2021-03-09 117.59 119.14 116.91 117.05 4.0M
2021-03-08 118.25 118.44 116.61 116.67 3.9M
2021-03-05 115.71 118.76 115.26 118.26 4.6M
2021-03-04 118.08 118.57 114.07 115.27 5.1M
2021-03-03 117.27 119.05 116.80 117.95 4.6M
2021-03-02 118.10 118.49 117.12 117.87 3.7M
2021-03-01 118.00 119.21 117.57 117.86 4.6M
2021-02-26 118.56 118.93 116.77 116.97 5.2M
2021-02-25 118.08 118.90 117.02 117.88 4.2M
2021-02-24 118.04 119.51 117.77 118.74 6.5M
2021-02-23 117.49 119.75 116.50 118.00 6.0M
2021-02-22 112.77 116.58 112.58 115.75 5.8M
2021-02-19 115.61 116.08 112.63 113.33 10.3M
2021-02-18 117.22 117.74 115.25 115.39 6.0M
2021-02-17 118.53 119.00 117.12 118.16 3.3M
2021-02-16 119.74 120.53 118.60 119.68 5.4M
2021-02-12 118.93 119.88 118.53 119.74 3.0M
2021-02-11 117.66 119.00 117.21 118.72 3.9M
2021-02-10 118.59 119.00 116.95 117.44 3.4M
2021-02-09 118.36 119.53 117.52 117.88 3.6M
2021-02-08 118.38 118.77 117.60 118.07 4.8M
2021-02-05 118.00 118.90 117.73 118.40 4.1M
2021-02-04 113.13 117.48 112.51 117.00 5.9M
2021-02-03 113.67 113.91 112.09 112.63 4.6M
2021-02-02 112.91 115.26 112.28 113.95 3.9M
2021-02-01 112.66 113.22 110.45 111.18 5.9M
2021-01-29 114.02 114.02 111.08 111.33 7.3M
2021-01-28 112.16 115.86 112.16 114.77 4.2M
2021-01-27 115.21 115.45 111.13 111.50 6.9M
2021-01-26 117.03 117.54 116.57 116.75 3.4M
2021-01-25 116.73 116.99 115.82 116.90 3.3M
2021-01-22 117.70 117.76 116.56 116.58 3.0M
2021-01-21 118.90 119.29 117.11 117.91 3.8M
2021-01-20 118.56 119.50 117.96 119.29 4.1M
2021-01-19 117.65 119.00 117.23 118.31 4.5M
2021-01-15 117.54 118.30 116.59 116.81 5.7M
2021-01-14 118.29 119.27 117.55 117.77 4.3M
2021-01-13 117.70 119.71 117.12 118.72 4.1M
2021-01-12 118.12 118.30 116.59 117.29 3.2M
2021-01-11 118.56 119.48 117.58 118.50 3.7M
2021-01-08 118.91 119.87 118.39 119.71 3.5M
2021-01-07 118.88 119.73 117.96 118.70 3.9M
2021-01-06 116.57 119.56 116.57 118.86 4.5M
2021-01-05 116.00 117.64 115.33 116.95 3.4M
2021-01-04 117.20 117.78 114.44 116.02 4.6M