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
2022-12-30 77.56 77.91 76.86 77.72 5.0M
2022-12-29 76.57 78.23 76.27 77.81 4.9M
2022-12-28 78.05 78.38 76.24 76.30 6.1M
2022-12-27 77.51 77.90 76.50 77.64 5.3M
2022-12-23 76.95 77.75 76.46 77.50 3.9M
2022-12-22 76.68 77.21 75.79 77.14 7.5M
2022-12-21 77.34 77.97 76.91 77.16 6.8M
2022-12-20 76.50 77.09 76.46 76.70 8.1M
2022-12-19 76.71 77.21 76.29 77.12 9.4M
2022-12-16 77.14 77.58 75.77 76.72 17.1M
2022-12-15 77.68 78.68 77.15 77.72 9.9M
2022-12-14 79.74 81.19 78.11 78.79 9.3M
2022-12-13 80.76 81.24 79.82 80.14 11.4M
2022-12-12 79.10 79.73 78.77 79.71 6.0M
2022-12-09 77.77 78.92 77.30 78.59 6.4M
2022-12-08 76.50 78.17 76.47 77.79 5.9M
2022-12-07 77.33 77.66 76.55 76.91 6.1M
2022-12-06 78.39 78.75 76.76 77.08 7.2M
2022-12-05 79.04 79.42 78.35 78.79 8.5M
2022-12-02 78.60 79.70 78.55 79.62 6.3M
2022-12-01 79.31 80.16 78.92 79.25 7.9M
2022-11-30 76.87 79.07 76.05 79.04 10.6M
2022-11-29 76.40 77.16 75.83 76.48 8.2M
2022-11-28 78.50 79.10 75.84 76.13 11.0M
2022-11-25 79.32 79.72 78.75 79.12 4.9M
2022-11-23 77.51 79.23 77.28 79.02 9.9M
2022-11-22 78.00 78.28 76.60 77.93 17.1M
2022-11-21 81.51 83.44 81.39 82.29 8.3M
2022-11-18 79.72 81.63 79.51 81.30 9.0M
2022-11-17 81.30 81.30 79.37 79.94 9.0M
2022-11-16 82.17 83.27 81.63 81.78 8.3M
2022-11-15 83.28 84.26 82.49 83.40 6.8M
2022-11-14 83.65 84.69 82.76 82.90 6.8M
2022-11-11 82.47 83.65 81.94 83.55 8.5M
2022-11-10 82.11 82.20 81.04 81.84 9.2M
2022-11-09 80.34 81.49 79.20 79.29 7.2M
2022-11-08 81.75 82.18 79.72 80.19 12.8M
2022-11-07 85.53 85.84 84.92 85.54 5.2M
2022-11-04 84.82 84.89 83.15 84.65 5.7M
2022-11-03 84.82 84.83 83.52 84.02 5.2M
2022-11-02 87.48 88.74 85.77 85.78 6.0M
2022-11-01 87.46 88.05 86.36 87.74 6.7M
2022-10-31 86.65 87.68 86.36 87.34 6.5M
2022-10-28 85.55 86.95 85.31 86.82 5.4M
2022-10-27 85.55 86.06 84.58 85.57 5.1M
2022-10-26 84.89 86.65 84.86 85.37 4.0M
2022-10-25 83.52 84.70 83.45 84.50 5.1M
2022-10-24 84.13 84.46 83.07 83.88 6.0M
2022-10-21 82.25 83.53 80.99 83.26 6.0M
2022-10-20 83.71 84.01 82.20 82.45 4.0M
2022-10-19 83.80 84.17 82.07 83.66 5.5M
2022-10-18 84.88 85.13 83.50 84.10 6.9M
2022-10-17 82.80 83.58 82.34 82.76 9.0M
2022-10-14 84.11 84.70 81.34 81.61 5.5M
2022-10-13 80.00 84.21 79.44 83.50 6.3M
2022-10-12 81.65 82.02 80.30 80.31 6.2M
2022-10-11 82.03 82.88 81.00 81.89 5.4M
2022-10-10 82.89 83.06 81.56 81.84 3.4M
2022-10-07 83.91 84.04 82.01 82.42 4.3M
2022-10-06 84.75 85.05 83.83 84.42 5.5M
2022-10-05 83.69 85.37 83.58 85.05 3.9M
2022-10-04 83.65 84.86 83.38 84.50 4.9M
2022-10-03 81.50 83.24 81.21 82.70 5.9M
2022-09-30 82.60 83.55 80.69 80.75 6.0M
2022-09-29 82.36 83.14 81.43 82.27 5.3M
2022-09-28 81.41 82.92 80.81 82.59 6.1M
2022-09-27 82.06 82.39 80.39 80.89 5.2M
2022-09-26 82.22 82.59 80.69 81.33 7.1M
2022-09-23 83.05 83.12 81.62 82.66 6.0M
2022-09-22 84.60 84.92 83.21 83.56 6.3M
2022-09-21 88.78 89.20 85.70 85.73 5.4M
2022-09-20 88.94 89.02 87.60 88.46 5.6M
2022-09-19 89.37 89.95 87.81 89.68 5.1M
2022-09-16 90.00 90.62 89.41 90.25 14.6M
2022-09-15 90.83 91.90 90.53 90.62 6.0M
2022-09-14 89.99 91.18 89.80 90.62 7.2M
2022-09-13 90.47 91.75 90.25 90.32 6.8M
2022-09-12 90.48 92.39 90.25 92.06 6.9M
2022-09-09 88.19 90.06 87.85 89.73 6.8M
2022-09-08 86.80 88.51 86.45 87.89 7.0M
2022-09-07 85.97 87.34 85.66 87.11 11.6M
2022-09-06 87.20 87.51 85.88 86.20 5.8M
2022-09-02 89.33 89.33 86.88 87.20 4.5M
2022-09-01 87.73 88.59 86.42 88.53 4.9M
2022-08-31 88.29 89.17 87.73 87.92 6.7M
2022-08-30 89.00 89.04 87.14 87.25 5.4M
2022-08-29 89.09 89.48 88.67 88.91 4.6M
2022-08-26 92.52 92.93 89.38 89.43 5.4M
2022-08-25 90.00 92.18 89.53 92.14 6.7M
2022-08-24 89.47 89.96 88.42 89.28 6.9M
2022-08-23 93.10 93.17 89.33 90.22 8.5M
2022-08-22 94.39 94.97 92.89 93.09 6.9M
2022-08-19 95.40 95.60 94.27 95.00 4.8M
2022-08-18 95.00 95.34 94.14 95.24 3.6M
2022-08-17 94.55 95.26 94.28 94.91 3.5M
2022-08-16 94.61 95.56 94.61 95.31 3.7M
2022-08-15 94.56 95.49 94.10 95.20 3.5M
2022-08-12 94.05 94.84 93.90 94.82 8.8M
2022-08-11 94.74 94.97 93.85 94.04 5.9M
2022-08-10 94.00 94.36 93.64 94.17 4.4M
2022-08-09 93.55 93.97 92.91 93.10 2.9M
2022-08-08 93.65 94.39 93.48 93.58 3.6M
2022-08-05 92.89 93.38 92.54 93.28 3.3M
2022-08-04 93.78 94.15 92.98 93.21 3.4M
2022-08-03 93.28 94.14 92.81 93.77 3.5M
2022-08-02 93.03 94.14 92.67 93.21 4.0M
2022-08-01 91.83 93.28 91.35 93.08 4.7M
2022-07-29 93.04 93.45 92.26 92.52 6.9M
2022-07-28 93.46 94.05 92.49 93.47 4.7M
2022-07-27 92.66 93.53 92.50 93.22 5.9M
2022-07-26 91.08 92.22 90.71 91.90 5.2M
2022-07-25 90.98 91.52 90.46 90.75 3.7M
2022-07-22 90.55 91.62 89.99 90.72 3.5M
2022-07-21 89.67 90.55 89.16 90.26 4.6M
2022-07-20 90.03 90.32 88.50 89.23 6.3M
2022-07-19 88.76 90.42 88.76 90.33 4.7M
2022-07-18 89.56 89.78 87.71 87.90 4.3M
2022-07-15 88.81 89.29 88.07 89.12 5.6M
2022-07-14 87.08 87.67 86.70 87.51 3.8M
2022-07-13 87.66 88.60 86.81 87.91 4.2M
2022-07-12 88.80 89.99 88.38 88.69 6.2M
2022-07-11 88.66 89.32 88.17 88.95 3.3M
2022-07-08 89.62 90.41 89.23 89.48 4.0M
2022-07-07 89.37 89.70 88.70 89.50 5.6M
2022-07-06 90.04 90.48 89.10 89.62 8.1M
2022-07-05 90.53 90.84 88.81 90.49 3.6M
2022-07-01 89.76 91.54 89.06 91.38 4.0M
2022-06-30 89.42 90.82 88.91 89.75 5.2M
2022-06-29 89.89 90.55 89.07 90.42 4.1M
2022-06-28 90.86 91.96 89.12 89.20 4.2M
2022-06-27 90.36 91.20 89.88 90.47 7.2M
2022-06-24 89.35 90.51 88.25 90.22 7.1M
2022-06-23 88.37 89.61 88.16 88.67 6.8M
2022-06-22 88.18 89.89 88.05 89.25 7.5M
2022-06-21 89.65 89.75 88.11 88.71 6.5M
2022-06-17 88.27 89.51 87.71 88.22 8.3M
2022-06-16 87.50 88.06 86.95 87.40 6.7M
2022-06-15 89.21 90.34 88.44 89.35 5.2M
2022-06-14 90.04 90.31 87.69 88.48 7.5M
2022-06-13 90.50 91.80 89.74 90.17 8.5M
2022-06-10 91.87 93.78 91.01 92.74 6.7M
2022-06-09 95.00 95.47 93.17 93.20 6.0M
2022-06-08 96.28 96.79 95.81 96.04 5.7M
2022-06-07 95.11 96.55 94.57 96.47 5.9M
2022-06-06 96.25 96.86 95.19 95.49 5.4M
2022-06-03 98.77 98.77 95.38 95.48 9.1M
2022-06-02 97.86 98.90 96.12 98.50 6.8M
2022-06-01 100.28 100.32 96.38 97.78 6.5M
2022-05-31 98.34 100.62 98.22 100.15 11.3M
2022-05-27 99.13 99.18 96.86 99.08 13.4M
2022-05-26 98.75 101.39 98.18 99.44 12.7M
2022-05-25 105.26 106.06 104.34 105.54 5.5M
2022-05-24 104.14 105.73 103.76 105.59 4.4M
2022-05-23 103.83 104.44 102.50 104.26 4.1M
2022-05-20 103.53 103.74 100.42 102.53 5.3M
2022-05-19 102.23 103.25 101.25 102.75 4.2M
2022-05-18 105.14 105.90 103.25 103.57 4.1M
2022-05-17 105.27 106.33 104.99 106.26 3.2M
2022-05-16 102.00 104.33 102.00 103.81 3.8M
2022-05-13 102.36 103.03 101.80 102.67 3.5M
2022-05-12 99.96 101.40 99.49 101.11 4.4M
2022-05-11 100.46 102.46 100.24 100.65 4.1M
2022-05-10 100.78 101.33 98.79 100.31 5.6M
2022-05-09 102.28 102.32 99.21 99.58 6.6M
2022-05-06 103.97 104.83 102.72 103.45 5.5M
2022-05-05 104.50 105.67 103.47 104.55 3.9M
2022-05-04 103.09 106.20 102.48 105.83 4.3M
2022-05-03 103.43 104.19 102.66 103.11 3.8M
2022-05-02 105.17 105.56 101.26 103.14 6.1M
2022-04-29 106.63 106.63 104.12 104.36 5.2M
2022-04-28 107.28 107.64 105.35 107.15 5.1M
2022-04-27 106.78 108.25 106.19 106.63 4.8M
2022-04-26 107.85 109.42 106.76 106.78 5.3M
2022-04-25 107.44 109.67 106.88 109.48 5.5M
2022-04-22 111.75 111.82 107.70 107.80 6.4M
2022-04-21 114.00 114.31 113.03 113.09 5.9M
2022-04-20 110.79 113.49 110.79 113.00 5.5M
2022-04-19 108.65 111.66 108.49 110.22 9.8M
2022-04-18 108.53 109.25 107.54 108.08 3.4M
2022-04-14 110.83 111.11 108.91 109.02 6.7M
2022-04-13 109.66 110.68 109.62 110.46 4.8M
2022-04-12 111.67 112.22 110.15 110.58 4.7M
2022-04-11 112.36 112.74 111.35 111.52 3.4M
2022-04-08 112.06 113.11 111.27 112.47 5.2M
2022-04-07 111.48 113.12 110.89 112.33 6.7M
2022-04-06 109.73 112.03 109.00 111.72 5.6M
2022-04-05 110.55 111.85 110.17 110.50 5.5M
2022-04-04 112.00 112.16 110.41 110.88 5.1M
2022-04-01 111.35 112.66 110.84 112.52 4.5M
2022-03-31 111.27 112.49 110.90 110.95 6.9M
2022-03-30 111.93 112.52 111.26 111.56 4.7M
2022-03-29 111.00 112.47 110.69 112.38 8.9M
2022-03-28 108.94 110.01 108.15 109.93 5.7M
2022-03-25 106.87 108.48 106.78 108.46 5.6M
2022-03-24 106.20 106.55 105.18 106.35 5.7M
2022-03-23 108.33 108.90 105.71 106.16 7.0M
2022-03-22 109.02 109.55 108.77 108.97 5.6M
2022-03-21 109.04 110.60 108.09 108.75 8.2M
2022-03-18 109.73 110.39 108.48 110.18 16.3M
2022-03-17 107.00 109.79 106.66 109.74 5.7M
2022-03-16 105.97 107.38 105.40 107.30 5.3M
2022-03-15 103.97 105.55 103.74 105.40 5.0M
2022-03-14 104.47 105.07 102.84 103.22 4.2M
2022-03-11 105.41 106.05 103.60 103.82 5.1M
2022-03-10 102.82 104.64 102.40 104.46 5.1M
2022-03-09 106.04 106.67 103.35 103.58 10.0M
2022-03-08 106.32 106.98 104.04 104.09 7.5M
2022-03-07 107.75 108.14 106.44 106.64 6.6M
2022-03-04 106.04 108.54 105.92 108.31 5.2M
2022-03-03 107.01 108.49 106.35 107.65 6.5M
2022-03-02 105.09 106.98 104.83 106.38 5.9M
2022-03-01 104.60 105.12 102.82 103.66 4.5M
2022-02-28 104.33 105.44 103.60 104.99 5.8M
2022-02-25 103.63 105.91 103.04 105.84 7.0M
2022-02-24 100.97 103.49 100.07 103.33 7.6M
2022-02-23 104.24 104.50 102.55 103.03 6.5M
2022-02-22 100.45 104.68 100.30 103.72 9.6M
2022-02-18 101.50 102.02 100.29 100.58 8.4M
2022-02-17 102.25 103.00 101.39 101.70 5.6M
2022-02-16 103.07 103.52 101.61 103.15 7.5M
2022-02-15 103.37 104.80 103.01 103.91 5.3M
2022-02-14 103.24 103.39 101.69 102.31 7.1M
2022-02-11 104.69 105.83 102.63 102.99 5.9M
2022-02-10 105.53 106.77 104.54 104.88 6.5M
2022-02-09 104.80 106.30 104.80 106.09 7.1M
2022-02-08 102.51 104.60 102.02 104.21 5.8M
2022-02-07 102.65 103.24 101.81 101.99 5.3M
2022-02-04 101.62 103.54 101.57 102.73 4.5M
2022-02-03 102.12 102.93 101.30 102.17 7.1M
2022-02-02 102.99 103.49 101.40 103.37 10.2M
2022-02-01 103.69 104.19 102.50 103.59 8.1M
2022-01-31 103.00 103.59 101.81 103.49 9.3M
2022-01-28 103.45 103.94 101.21 103.13 8.5M
2022-01-27 105.09 105.96 102.82 103.18 6.0M
2022-01-26 104.62 105.84 103.25 104.09 6.6M
2022-01-25 102.65 104.66 101.27 104.17 8.6M
2022-01-24 103.61 104.83 100.68 104.21 10.4M
2022-01-21 107.35 107.42 104.47 105.60 6.4M
2022-01-20 106.66 108.94 105.97 106.11 6.1M
2022-01-19 107.39 109.09 106.95 107.76 7.3M
2022-01-18 107.01 108.21 106.32 107.49 8.0M
2022-01-14 108.09 108.85 107.24 108.55 6.3M
2022-01-13 108.73 110.60 108.45 108.78 5.2M
2022-01-12 107.71 109.23 107.50 108.95 8.4M
2022-01-11 106.08 108.07 106.00 107.89 7.2M
2022-01-10 104.94 105.65 103.62 105.62 6.5M
2022-01-07 104.00 105.83 103.86 105.16 5.1M
2022-01-06 106.29 106.81 104.62 104.97 5.2M
2022-01-05 107.14 108.99 106.00 106.01 7.2M
2022-01-04 105.73 107.49 105.39 106.39 7.7M
2022-01-03 103.14 106.33 102.77 106.10 7.8M