MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MDT — Medtronic plc
NYSEMedtronic plc
$87.09
-0.88(-1.00%)
- O
- 87.97
- H
- 88.50
- L
- 86.45
- V
- 51.93M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$87.09
Period Return+3.31%
Period High$106.33
Period Low$73.31
Avg Daily Volume8.58M
Total Trading Days365
MDT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $87.97 | $88.50 | $86.45 | $87.09 | $-0.88 | -1.00% | 51,933,628 | $87.20 | $86.45 $88.50 |
| Oct 5, 2026 | $86.33 | $88.12 | $85.53 | $87.97 | +$1.59 | +1.84% | 44,544,399 | $87.79 | $85.53 $88.12 |
| Oct 2, 2026 | $86.55 | $87.94 | $85.59 | $86.38 | $-0.06 | -0.07% | 35,366,014 | $86.74 | $85.59 $87.94 |
| Oct 1, 2026 | $85.85 | $86.84 | $85.22 | $86.44 | +$0.15 | +0.17% | 29,277,981 | $86.14 | $85.22 $86.84 |
| Sep 30, 2026 | $86.57 | $87.42 | $86.20 | $86.29 | $-0.80 | -0.92% | 26,616,705 | $86.72 | $86.20 $87.42 |
| Sep 29, 2026 | $88.83 | $89.22 | $86.38 | $87.09 | $-2.41 | -2.69% | 19,448,413 | $87.25 | $86.38 $89.22 |
| Sep 28, 2026 | $88.32 | $89.53 | $87.52 | $89.50 | +$0.86 | +0.97% | 22,549,329 | $88.37 | $87.52 $89.53 |
| Sep 25, 2026 | $87.61 | $88.99 | $87.12 | $88.64 | +$0.13 | +0.15% | 13,053,984 | $88.38 | $87.12 $88.99 |
| Sep 24, 2026 | $89.74 | $90.28 | $88.46 | $88.51 | $-0.79 | -0.88% | 10,967,728 | $89.01 | $88.46 $90.28 |
| Sep 23, 2026 | $90.53 | $91.15 | $88.61 | $89.30 | $-1.47 | -1.62% | 10,534,258 | $89.63 | $88.61 $91.15 |
| Sep 22, 2026 | $92.51 | $92.67 | $90.55 | $90.77 | $-0.98 | -1.07% | 14,065,377 | $91.16 | $90.55 $92.67 |
| Sep 21, 2026 | $91.50 | $92.73 | $91.50 | $91.75 | $-0.38 | -0.41% | 7,311,927 | $91.93 | $91.50 $92.73 |
| Sep 18, 2026 | $92.28 | $93.03 | $92.04 | $92.13 | $-0.64 | -0.69% | 15,446,269 | $92.28 | $92.04 $93.03 |
| Sep 17, 2026 | $92.63 | $93.43 | $92.21 | $92.77 | +$0.17 | +0.18% | 10,901,240 | $92.90 | $92.21 $93.43 |
| Sep 16, 2026 | $93.44 | $94.55 | $92.42 | $92.60 | $-1.15 | -1.23% | 10,489,571 | $93.08 | $92.42 $94.55 |
| Sep 15, 2026 | $93.69 | $94.70 | $92.73 | $93.75 | $-0.05 | -0.05% | 7,112,840 | $93.84 | $92.73 $94.70 |
| Sep 14, 2026 | $93.35 | $94.08 | $92.73 | $93.80 | +$2.84 | +3.12% | 8,547,914 | $93.46 | $92.73 $94.08 |
| Sep 11, 2026 | $93.00 | $93.00 | $90.26 | $90.96 | $-0.66 | -0.72% | 5,408,640 | $90.84 | $90.26 $93.00 |
| Sep 10, 2026 | $92.00 | $92.54 | $90.58 | $91.62 | $-0.27 | -0.29% | 5,119,406 | $91.67 | $90.58 $92.54 |
| Sep 9, 2026 | $92.39 | $93.39 | $91.75 | $91.89 | $-0.50 | -0.54% | 7,734,755 | $92.23 | $91.75 $93.39 |
| Sep 8, 2026 | $93.25 | $93.30 | $91.42 | $92.39 | $-1.78 | -1.89% | 8,195,161 | $92.46 | $91.42 $93.30 |
| Sep 4, 2026 | $92.76 | $94.74 | $92.31 | $94.17 | +$1.07 | +1.15% | 9,013,901 | $94.15 | $92.31 $94.74 |
| Sep 3, 2026 | $93.04 | $93.72 | $90.97 | $93.10 | +$0.92 | +1.00% | 7,411,530 | $92.54 | $90.97 $93.72 |
| Sep 2, 2026 | $92.25 | $94.61 | $91.47 | $92.18 | +$0.14 | +0.15% | 9,224,073 | $93.08 | $91.47 $94.61 |
| Sep 1, 2026 | $94.00 | $95.41 | $90.80 | $92.04 | +$1.39 | +1.53% | 18,840,841 | $92.41 | $90.80 $95.41 |
| Aug 31, 2026 | $90.75 | $91.12 | $90.04 | $90.65 | $-0.58 | -0.64% | 12,634,635 | $90.71 | $90.04 $91.12 |
| Aug 28, 2026 | $90.29 | $91.56 | $89.94 | $91.23 | +$1.26 | +1.40% | 6,468,869 | $91.11 | $89.94 $91.56 |
| Aug 27, 2026 | $91.50 | $91.61 | $89.96 | $89.97 | $-2.05 | -2.23% | 7,774,372 | $90.81 | $89.96 $91.61 |
| Aug 26, 2026 | $91.08 | $92.53 | $90.75 | $92.02 | +$0.88 | +0.97% | 6,046,535 | $91.98 | $90.75 $92.53 |
| Aug 25, 2026 | $92.28 | $92.82 | $91.11 | $91.14 | $-1.76 | -1.89% | 6,799,594 | $91.62 | $91.11 $92.82 |