Medtronic plc (MDT) Price History
Daily open, high, low, close and volume for Medtronic plc (MDT) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €78.38 | €78.76 | €78.06 | €78.34 | 0 |
| 2026-10-08 | €76.36 | €78.08 | €76.36 | €78.08 | 0 |
| 2026-10-07 | €77.80 | €78.08 | €77.34 | €77.34 | 0 |
| 2026-10-06 | €78.58 | €78.62 | €77.92 | €77.92 | 0 |
| 2026-10-05 | €77.00 | €78.24 | €77.00 | €78.24 | 0 |
| 2026-10-02 | €76.70 | €77.82 | €76.68 | €77.82 | 0 |
| 2026-10-01 | €76.10 | €76.36 | €76.10 | €76.36 | 0 |
| 2026-09-30 | €76.82 | €76.82 | €76.24 | €76.64 | 0 |
| 2026-09-29 | €78.66 | €78.84 | €77.22 | €77.22 | 67 |
| 2026-09-28 | €77.64 | €78.02 | €77.44 | €77.44 | 0 |
| 2026-09-25 | €76.96 | €77.84 | €76.84 | €77.84 | 0 |
| 2026-09-24 | €79.22 | €79.22 | €79.22 | €79.22 | 0 |
| 2026-09-23 | €80.18 | €80.18 | €79.22 | €79.22 | 96 |
| 2026-09-22 | €79.96 | €80.84 | €79.92 | €80.44 | 50 |
| 2026-09-21 | €80.14 | €80.26 | €79.98 | €79.98 | 0 |
| 2026-09-18 | €80.90 | €80.90 | €80.44 | €80.82 | 0 |
| 2026-09-17 | €80.84 | €81.16 | €80.52 | €80.52 | 282 |
| 2026-09-16 | €81.24 | €81.80 | €80.92 | €81.80 | 159 |
| 2026-09-15 | €81.10 | €81.26 | €80.84 | €81.26 | 537 |
| 2026-09-14 | €78.96 | €81.52 | €78.96 | €80.70 | 291 |
| 2026-09-11 | €79.36 | €79.52 | €77.86 | €77.86 | 0 |
| 2026-09-10 | €79.48 | €79.48 | €78.74 | €78.74 | 141 |
| 2026-09-09 | €79.18 | €79.56 | €78.96 | €79.56 | 141 |
| 2026-09-08 | €80.88 | €80.88 | €78.94 | €78.94 | 280 |
| 2026-09-07 | €81.18 | €81.66 | €81.18 | €81.58 | 0 |
| 2026-09-04 | €79.70 | €81.00 | €79.40 | €81.00 | 76 |
| 2026-09-03 | €79.42 | €79.76 | €79.42 | €79.44 | 141 |
| 2026-09-02 | €79.82 | €81.42 | €79.14 | €81.42 | 282 |
| 2026-09-01 | €79.10 | €82.14 | €79.10 | €79.70 | 1,254 |
| 2026-08-31 | €78.66 | €78.66 | €78.06 | €78.36 | 141 |
| 2026-08-28 | €77.34 | €78.74 | €77.34 | €78.74 | 0 |
| 2026-08-27 | €78.70 | €78.80 | €78.12 | €78.32 | 129 |
| 2026-08-26 | €78.16 | €78.90 | €78.16 | €78.80 | 141 |
| 2026-08-25 | €79.80 | €80.48 | €78.64 | €78.64 | 241 |
| 2026-08-24 | €80.20 | €80.36 | €80.00 | €80.00 | 0 |
| 2026-08-21 | €79.00 | €79.72 | €78.94 | €79.72 | 141 |
| 2026-08-20 | €80.80 | €80.80 | €80.14 | €80.30 | 0 |
| 2026-08-19 | €79.50 | €80.96 | €79.24 | €80.42 | 201 |
| 2026-08-18 | €78.80 | €79.76 | €78.36 | €79.72 | 141 |
| 2026-08-17 | €79.24 | €79.24 | €78.22 | €78.94 | 247 |
| 2026-08-14 | €78.74 | €79.08 | €78.60 | €79.08 | 141 |
| 2026-08-13 | €78.86 | €79.00 | €78.72 | €78.90 | 241 |
| 2026-08-12 | €78.72 | €78.72 | €76.86 | €77.88 | 282 |
| 2026-08-11 | €77.28 | €78.20 | €77.16 | €77.86 | 423 |
| 2026-08-10 | €75.38 | €76.88 | €75.14 | €76.88 | 282 |
| 2026-08-07 | €74.58 | €74.90 | €73.68 | €74.56 | 229 |
| 2026-08-06 | €74.70 | €75.28 | €74.50 | €74.82 | 6 |
| 2026-08-05 | €74.88 | €75.08 | €73.78 | €73.78 | 141 |
| 2026-08-04 | €75.02 | €75.12 | €74.14 | €74.52 | 141 |
| 2026-08-03 | €74.32 | €75.60 | €74.32 | €74.98 | 141 |
| 2026-07-31 | €74.56 | €74.56 | €73.52 | €73.52 | 141 |
| 2026-07-30 | €76.66 | €76.66 | €74.22 | €74.22 | 141 |
| 2026-07-29 | €76.66 | €77.70 | €75.98 | €77.70 | 242 |
| 2026-07-28 | €74.70 | €77.54 | €73.68 | €76.68 | 360 |
| 2026-07-27 | €73.04 | €74.76 | €73.04 | €74.76 | 282 |
| 2026-07-24 | €72.20 | €73.28 | €72.20 | €73.28 | 141 |
| 2026-07-23 | €71.76 | €72.68 | €71.66 | €72.54 | 141 |
| 2026-07-22 | €72.16 | €72.44 | €71.78 | €72.10 | 141 |
| 2026-07-21 | €72.86 | €73.00 | €72.00 | €72.46 | 187 |
| 2026-07-20 | €72.78 | €73.52 | €72.72 | €73.52 | 0 |
| 2026-07-17 | €72.78 | €73.18 | €72.78 | €73.18 | 141 |
| 2026-07-16 | €70.32 | €73.36 | €70.32 | €73.36 | 105 |
| 2026-07-15 | €69.62 | €71.36 | €69.62 | €71.36 | 104 |
| 2026-07-14 | €73.56 | €73.56 | €69.42 | €69.42 | 137 |
| 2026-07-13 | €73.80 | €74.48 | €73.52 | €73.52 | 165 |
| 2026-07-10 | €72.18 | €72.72 | €72.16 | €72.72 | 0 |
| 2026-07-09 | €71.78 | €72.20 | €71.02 | €72.20 | 0 |
| 2026-07-08 | €73.32 | €73.46 | €71.98 | €71.98 | 0 |
| 2026-07-07 | €73.00 | €74.96 | €72.86 | €73.94 | 1,002 |
| 2026-07-06 | €72.46 | €72.86 | €71.38 | €72.06 | 822 |
| 2026-07-03 | €72.52 | €72.52 | €71.56 | €72.02 | 0 |
| 2026-07-02 | €69.80 | €71.58 | €69.76 | €71.58 | 0 |
| 2026-07-01 | €68.70 | €69.46 | €68.62 | €69.46 | 25 |
| 2026-06-30 | €71.02 | €71.26 | €69.30 | €69.30 | 100 |
| 2026-06-29 | €71.18 | €71.40 | €71.18 | €71.32 | 0 |
| 2026-06-26 | €70.40 | €71.64 | €69.98 | €71.64 | 12 |
| 2026-06-25 | €71.32 | €71.32 | €71.32 | €71.32 | 0 |
| 2026-06-24 | €70.94 | €71.32 | €70.94 | €71.32 | 0 |
| 2026-06-23 | €69.50 | €70.56 | €69.36 | €70.56 | 0 |
| 2026-06-22 | €69.40 | €69.40 | €68.88 | €69.04 | 0 |
| 2026-06-19 | €69.22 | €69.64 | €69.20 | €69.20 | 0 |
| 2026-06-18 | €67.90 | €68.72 | €67.90 | €68.72 | 0 |
| 2026-06-17 | €70.26 | €70.26 | €69.50 | €69.50 | 0 |
| 2026-06-16 | €69.36 | €70.02 | €69.36 | €69.90 | 40 |
| 2026-06-15 | €69.36 | €69.36 | €69.20 | €69.28 | 0 |
| 2026-06-12 | €69.62 | €69.64 | €69.20 | €69.20 | 0 |
| 2026-06-11 | €69.66 | €69.80 | €69.24 | €69.46 | 0 |
| 2026-06-10 | €71.04 | €71.22 | €70.34 | €70.34 | 0 |
| 2026-06-09 | €69.72 | €71.00 | €69.72 | €71.00 | 0 |
| 2026-06-08 | €71.12 | €71.12 | €69.84 | €69.84 | 0 |
| 2026-06-05 | €70.68 | €71.24 | €70.64 | €71.24 | 0 |
| 2026-06-04 | €67.20 | €70.22 | €67.20 | €70.22 | 0 |
| 2026-06-03 | €64.58 | €66.58 | €63.38 | €66.40 | 32 |
| 2026-06-02 | €63.94 | €63.94 | €63.62 | €63.70 | 0 |
| 2026-06-01 | €63.96 | €64.28 | €63.58 | €64.28 | 0 |
| 2026-05-29 | €64.96 | €65.20 | €64.00 | €64.00 | 0 |
| 2026-05-28 | €65.50 | €65.76 | €64.84 | €64.84 | 0 |
| 2026-05-27 | €66.70 | €66.86 | €66.38 | €66.38 | 0 |
| 2026-05-26 | €67.78 | €67.82 | €66.92 | €66.92 | 0 |
| 2026-05-25 | €68.34 | €68.48 | €67.90 | €67.90 | 0 |
| 2026-05-22 | €67.44 | €67.64 | €67.28 | €67.64 | 0 |
| 2026-05-21 | €67.02 | €67.18 | €66.82 | €66.82 | 0 |
| 2026-05-20 | €67.80 | €67.92 | €66.62 | €66.62 | 0 |
| 2026-05-19 | €66.54 | €67.68 | €66.54 | €67.68 | 122 |
| 2026-05-18 | €65.42 | €66.10 | €65.24 | €66.10 | 122 |
| 2026-05-15 | €66.16 | €66.42 | €65.82 | €65.82 | 30 |
| 2026-05-14 | €65.22 | €65.62 | €65.22 | €65.62 | 0 |
| 2026-05-13 | €65.60 | €65.60 | €64.70 | €64.70 | 0 |
| 2026-05-12 | €63.66 | €64.98 | €63.58 | €64.98 | 0 |
| 2026-05-11 | €64.72 | €64.96 | €63.44 | €63.44 | 0 |
| 2026-05-08 | €66.58 | €66.58 | €65.38 | €65.38 | 0 |
| 2026-05-07 | €66.10 | €66.70 | €66.10 | €66.70 | 0 |
| 2026-05-06 | €66.56 | €66.68 | €66.34 | €66.44 | 0 |
| 2026-05-05 | €67.14 | €67.44 | €66.60 | €66.60 | 0 |
| 2026-05-04 | €68.44 | €68.48 | €67.70 | €67.70 | 29 |
| 2026-04-30 | €67.84 | €68.24 | €67.66 | €68.24 | 0 |
| 2026-04-29 | €70.18 | €70.18 | €68.22 | €68.22 | 0 |
| 2026-04-28 | €70.80 | €71.62 | €70.30 | €70.30 | 0 |
| 2026-04-27 | €70.98 | €71.02 | €70.72 | €71.02 | 0 |
| 2026-04-24 | €71.86 | €71.86 | €70.78 | €70.78 | 0 |
| 2026-04-23 | €71.42 | €71.66 | €71.18 | €71.24 | 0 |
| 2026-04-22 | €70.76 | €70.94 | €70.20 | €70.94 | 1 |
| 2026-04-21 | €72.46 | €72.60 | €71.38 | €71.38 | 0 |
| 2026-04-20 | €73.28 | €73.54 | €73.06 | €73.54 | 0 |
| 2026-04-17 | €72.92 | €73.36 | €72.60 | €73.36 | 0 |
| 2026-04-16 | €73.80 | €73.86 | €73.40 | €73.40 | 0 |
| 2026-04-15 | €74.84 | €74.84 | €73.48 | €73.48 | 0 |
| 2026-04-14 | €74.64 | €75.06 | €74.46 | €75.06 | 0 |
| 2026-04-13 | €74.38 | €74.50 | €73.88 | €73.88 | 0 |
| 2026-04-10 | €75.34 | €75.40 | €74.56 | €74.56 | 0 |
| 2026-04-09 | €75.76 | €75.86 | €74.72 | €74.72 | 0 |
| 2026-04-08 | €74.52 | €75.24 | €74.52 | €75.06 | 0 |
| 2026-04-07 | €74.78 | €74.88 | €74.50 | €74.50 | 0 |
| 2026-04-02 | €74.49 | €74.90 | €74.13 | €74.90 | 0 |
| 2026-04-01 | €74.98 | €75.19 | €74.40 | €74.40 | 2 |
| 2026-03-31 | €75.21 | €75.54 | €74.14 | €74.14 | 0 |
| 2026-03-30 | €75.44 | €76.16 | €75.36 | €75.36 | 0 |
| 2026-03-27 | €75.66 | €75.72 | €75.15 | €75.72 | 0 |
| 2026-03-26 | €75.60 | €75.60 | €75.60 | €75.60 | 0 |
| 2026-03-25 | €75.08 | €75.60 | €74.72 | €75.60 | 0 |
| 2026-03-24 | €75.20 | €75.20 | €75.08 | €75.13 | 0 |
| 2026-03-23 | €74.40 | €75.25 | €74.40 | €74.86 | 0 |
| 2026-03-20 | €75.10 | €75.51 | €74.96 | €74.98 | 0 |
| 2026-03-19 | €76.22 | €76.22 | €74.64 | €75.69 | 18 |
| 2026-03-18 | €77.05 | €77.06 | €76.12 | €76.12 | 24 |
| 2026-03-17 | €76.99 | €77.17 | €76.67 | €76.80 | 0 |
| 2026-03-16 | €76.54 | €76.91 | €76.29 | €76.75 | 0 |
| 2026-03-13 | €76.53 | €76.63 | €76.28 | €76.43 | 0 |
| 2026-03-12 | €77.15 | €77.47 | €76.21 | €76.21 | 0 |
| 2026-03-11 | €77.84 | €77.89 | €76.00 | €77.03 | 0 |
| 2026-03-10 | €78.79 | €78.79 | €77.51 | €77.51 | 0 |
| 2026-03-09 | €78.13 | €78.32 | €78.04 | €78.32 | 0 |
| 2026-03-06 | €80.67 | €80.67 | €78.63 | €78.63 | 0 |
| 2026-03-05 | €82.30 | €83.60 | €80.61 | €80.61 | 122 |
| 2026-03-04 | €82.85 | €83.23 | €82.85 | €82.88 | 0 |
| 2026-03-03 | €83.71 | €84.07 | €83.18 | €83.18 | 0 |
| 2026-03-02 | €82.16 | €83.82 | €82.16 | €83.82 | 61 |
| 2026-02-27 | €81.87 | €82.36 | €81.87 | €82.36 | 0 |
| 2026-02-26 | €81.82 | €82.24 | €81.68 | €81.68 | 0 |
| 2026-02-25 | €82.09 | €82.29 | €81.66 | €81.66 | 0 |
| 2026-02-24 | €83.77 | €83.82 | €82.78 | €82.78 | 0 |
| 2026-02-23 | €82.07 | €82.92 | €81.81 | €82.92 | 30 |
| 2026-02-20 | €83.33 | €83.33 | €82.71 | €82.71 | 0 |
| 2026-02-19 | €83.60 | €83.69 | €83.12 | €83.12 | 0 |
| 2026-02-18 | €81.71 | €81.76 | €81.59 | €81.76 | 0 |
| 2026-02-17 | €85.34 | €85.58 | €80.71 | €81.94 | 433 |
| 2026-02-16 | €84.26 | €85.12 | €84.26 | €84.61 | 0 |
| 2026-02-13 | €84.91 | €85.46 | €84.60 | €85.25 | 0 |
| 2026-02-12 | €84.98 | €85.46 | €84.98 | €85.46 | 1 |
| 2026-02-11 | €85.37 | €85.37 | €83.94 | €83.94 | 0 |
| 2026-02-10 | €85.41 | €86.36 | €85.18 | €86.36 | 0 |
| 2026-02-09 | €86.77 | €87.35 | €85.60 | €85.60 | 0 |
| 2026-02-06 | €87.48 | €88.09 | €86.66 | €86.66 | 122 |
| 2026-02-05 | €86.18 | €88.39 | €86.18 | €88.39 | 0 |
| 2026-02-04 | €87.32 | €87.97 | €87.00 | €87.00 | 0 |
| 2026-02-03 | €86.89 | €88.50 | €86.89 | €88.50 | 0 |
| 2026-02-02 | €86.60 | €87.03 | €86.60 | €87.01 | 0 |
| 2026-01-30 | €84.33 | €85.46 | €84.33 | €85.46 | 0 |
| 2026-01-29 | €84.36 | €84.56 | €84.36 | €84.56 | 0 |
| 2026-01-28 | €83.99 | €84.78 | €83.90 | €84.78 | 0 |
| 2026-01-27 | €85.06 | €85.06 | €83.98 | €84.97 | 0 |
| 2026-01-26 | €85.16 | €85.46 | €85.08 | €85.46 | 0 |
| 2026-01-23 | €86.64 | €86.64 | €85.47 | €85.47 | 46 |
| 2026-01-22 | €85.80 | €86.75 | €85.44 | €86.75 | 0 |
| 2026-01-21 | €84.20 | €84.86 | €83.77 | €84.71 | 28 |
| 2026-01-20 | €82.30 | €82.58 | €81.72 | €82.58 | 0 |
| 2026-01-19 | €82.80 | €84.01 | €82.80 | €83.68 | 122 |
| 2026-01-16 | €85.32 | €85.32 | €84.13 | €84.13 | 0 |
| 2026-01-15 | €84.87 | €85.04 | €84.53 | €84.99 | 10 |
| 2026-01-14 | €82.88 | €84.49 | €82.88 | €83.02 | 0 |
| 2026-01-13 | €83.31 | €83.31 | €83.04 | €83.26 | 140 |
| 2026-01-12 | €83.57 | €83.66 | €82.52 | €82.52 | 0 |
| 2026-01-09 | €84.86 | €85.06 | €83.71 | €83.71 | 0 |
| 2026-01-08 | €85.52 | €85.72 | €85.39 | €85.72 | 0 |
| 2026-01-07 | €85.84 | €86.54 | €85.56 | €85.56 | 0 |
| 2026-01-06 | €82.76 | €85.12 | €82.76 | €85.12 | 0 |
| 2026-01-05 | €82.29 | €82.37 | €81.87 | €82.29 | 0 |
| 2026-01-02 | €81.93 | €82.30 | €81.56 | €81.56 | 0 |
| 2025-12-30 | €81.59 | €81.83 | €81.59 | €81.78 | 0 |
| 2025-12-29 | €82.13 | €82.19 | €81.81 | €82.00 | 0 |
| 2025-12-23 | €84.21 | €84.21 | €84.21 | €84.21 | 0 |
| 2025-12-22 | €84.27 | €84.27 | €84.21 | €84.21 | 0 |
| 2025-12-19 | €84.19 | €84.46 | €84.08 | €84.34 | 0 |
| 2025-12-18 | €83.98 | €84.37 | €83.90 | €84.37 | 0 |
| 2025-12-17 | €83.72 | €83.89 | €83.47 | €83.76 | 0 |
| 2025-12-16 | €83.81 | €85.38 | €83.07 | €83.07 | 0 |
| 2025-12-15 | €85.29 | €85.32 | €84.07 | €84.07 | 0 |
| 2025-12-12 | €85.13 | €85.47 | €84.96 | €84.96 | 125 |
| 2025-12-11 | €85.75 | €86.20 | €85.75 | €85.88 | 0 |
| 2025-12-10 | €85.58 | €86.10 | €85.56 | €86.10 | 0 |
| 2025-12-09 | €86.94 | €87.38 | €86.51 | €86.51 | 0 |
| 2025-12-08 | €87.05 | €87.88 | €86.78 | €87.88 | 0 |
| 2025-12-05 | €87.66 | €88.00 | €87.40 | €88.00 | 0 |
| 2025-12-04 | €88.00 | €88.00 | €87.19 | €87.70 | 15 |
| 2025-12-03 | €87.78 | €87.92 | €87.35 | €87.35 | 0 |
| 2025-12-02 | €88.91 | €89.05 | €88.36 | €88.36 | 0 |
| 2025-12-01 | €90.06 | €90.56 | €89.59 | €89.59 | 0 |
| 2025-11-28 | €90.75 | €91.06 | €90.47 | €90.47 | 0 |
| 2025-11-27 | €89.90 | €90.31 | €88.82 | €89.51 | 0 |
| 2025-11-26 | €91.19 | €91.24 | €90.88 | €91.24 | 0 |
| 2025-11-25 | €89.56 | €90.48 | €88.96 | €90.48 | 0 |
| 2025-11-24 | €88.27 | €88.27 | €87.39 | €88.10 | 1 |
| 2025-11-21 | €86.17 | €87.63 | €86.17 | €87.63 | 0 |
| 2025-11-20 | €87.11 | €87.13 | €86.60 | €86.60 | 0 |
| 2025-11-19 | €87.66 | €87.66 | €87.33 | €87.34 | 0 |
| 2025-11-18 | €83.03 | €87.57 | €82.56 | €86.70 | 208 |
| 2025-11-17 | €82.43 | €83.61 | €82.36 | €83.61 | 0 |
| 2025-11-14 | €82.68 | €82.68 | €82.25 | €82.25 | 0 |
| 2025-11-13 | €82.62 | €82.71 | €81.73 | €82.71 | 0 |
| 2025-11-12 | €82.38 | €82.66 | €82.29 | €82.66 | 0 |
| 2025-11-11 | €80.30 | €80.32 | €79.94 | €80.32 | 0 |
| 2025-11-10 | €80.08 | €80.08 | €79.36 | €79.56 | 0 |
| 2025-11-07 | €78.27 | €79.38 | €77.78 | €79.38 | 0 |
| 2025-11-06 | €78.43 | €78.43 | €77.95 | €77.95 | 0 |
| 2025-11-05 | €78.73 | €78.81 | €77.90 | €77.90 | 0 |
| 2025-11-04 | €77.94 | €78.63 | €77.70 | €78.38 | 0 |
| 2025-11-03 | €78.59 | €78.97 | €77.84 | €77.84 | 0 |
| 2025-10-31 | €78.31 | €79.10 | €78.31 | €78.85 | 0 |
| 2025-10-30 | €79.21 | €79.29 | €78.90 | €79.29 | 0 |
| 2025-10-29 | €80.30 | €80.30 | €78.79 | €79.32 | 0 |
| 2025-10-28 | €80.71 | €80.71 | €80.54 | €80.54 | 0 |
| 2025-10-27 | €80.75 | €80.75 | €80.43 | €80.43 | 0 |
| 2025-10-24 | €81.22 | €81.33 | €80.51 | €80.51 | 68 |
| 2025-10-23 | €82.92 | €83.04 | €80.88 | €80.88 | 210 |
| 2025-10-22 | €82.83 | €83.28 | €82.76 | €83.14 | 0 |
| 2025-10-21 | €82.69 | €82.69 | €82.28 | €82.54 | 0 |
| 2025-10-20 | €82.94 | €82.94 | €82.27 | €82.28 | 0 |
| 2025-10-17 | €80.93 | €81.72 | €80.70 | €81.72 | 0 |
| 2025-10-16 | €81.95 | €81.95 | €81.76 | €81.82 | 0 |
| 2025-10-15 | €83.14 | €83.14 | €81.85 | €81.85 | 0 |
| 2025-10-14 | €82.57 | €83.06 | €82.47 | €83.06 | 0 |
| 2025-10-13 | €83.11 | €83.11 | €82.67 | €82.96 | 0 |
| 2025-10-10 | €83.44 | €83.58 | €83.02 | €83.02 | 0 |
| 2025-10-09 | €84.22 | €84.50 | €83.71 | €83.71 | 0 |