Skip to main content
MDT logo

Medtronic plc

MDTNYSEHealthcareMedical Devices

$93.95Today:- (-)1Y +2.53%

As of Oct 27, 2026 close

Market cap
$120.74B
P/E (TTM)
23.09
Forward P/E
21.19
Dividend yield
2.96%
52-week range
$73.31$106.33
Volume (live)
-
Avg. volume (3M)
25.57M

Medtronic (MDT) Historical Stock Prices

Analyze Medtronic (MDT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Medtronic (MDT) Interactive Price Chart

Interactive historical price chart showing Medtronic stock price movements and trends across multiple time periods.

Loading chart...

MDT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MDT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202694.2594.5393.7493.9593.955.45M
Oct 26, 202695.0095.7094.0994.7994.798.46M
Oct 23, 202696.1096.8995.3895.4195.416.01M
Oct 22, 202693.4896.6693.1296.5996.598.88M
Oct 21, 202693.2595.3092.7193.0393.0311.51M
Oct 20, 202693.5394.9293.4294.6394.6314.85M
Oct 19, 202693.8094.8092.6792.7792.7723.01M
Oct 16, 202695.8396.5094.2694.7594.7527.31M
Oct 15, 202695.0096.2493.9695.4595.4538.86M
Oct 14, 202693.0194.7292.1694.2394.2347.78M
Oct 13, 202692.3593.0190.2093.0193.0124.88M
Oct 12, 202690.7692.8790.7191.9391.9336.54M
Oct 9, 202688.4989.8187.4088.4888.4835.50M
Oct 8, 202685.9088.4785.5587.7587.75104.30M
Oct 7, 202687.4088.1985.4285.5185.5155.89M
Oct 6, 202687.9788.5086.4487.0987.0952.13M
Oct 5, 202686.3388.1285.5387.9787.9743.42M
Oct 2, 202686.5587.9485.5986.3886.3833.19M
Oct 1, 202685.8586.8485.2286.4486.4428.59M
Sep 30, 202686.5787.4286.2086.2986.2926.50M
Sep 29, 202688.8389.2286.3887.0987.0919.28M
Sep 28, 202688.3189.5387.5289.5089.5022.52M
Sep 25, 202687.6188.9987.1288.6488.6412.43M
Sep 24, 202689.7490.2888.4688.5187.7910.96M
Sep 23, 202690.5391.1588.6189.3088.5710.53M
Sep 22, 202692.5192.6790.5590.7790.0314.07M
Sep 21, 202691.5092.7291.5091.7591.007.31M
Sep 18, 202692.2893.0392.0492.1391.3815.45M
Sep 17, 202692.6393.4392.2192.7792.0210.90M
Sep 16, 202693.4494.5592.4292.6091.8510.49M
Sep 15, 202693.6994.7092.7393.7592.997.15M
Sep 14, 202693.3594.0892.7393.8093.049.26M
Sep 11, 202693.0093.0090.2690.9690.225.41M
Sep 10, 202692.0092.5390.5891.6290.875.12M
Sep 9, 202692.3993.3991.7591.8991.147.73M
Sep 8, 202693.2593.3091.4292.3991.648.20M
Sep 4, 202692.7694.7492.3194.1793.409.01M
Sep 3, 202693.0493.7290.9793.1092.347.41M
Sep 2, 202692.2594.6191.4792.1891.439.16M
Sep 1, 202694.0095.4190.8092.0491.2918.84M
Aug 31, 202690.7591.1290.0490.6589.9112.63M
Aug 28, 202690.2991.5689.9491.2390.496.47M
Aug 27, 202691.5091.6189.9689.9789.247.77M
Aug 26, 202691.0892.5390.7592.0291.276.05M
Aug 25, 202692.2892.8291.1191.1490.406.80M
Aug 24, 202693.4394.0592.6692.9092.146.01M
Aug 21, 202692.5793.5591.7393.3592.597.49M
Aug 20, 202693.3794.5392.2392.3091.556.35M
Aug 19, 202692.3894.7291.9594.1393.365.64M
Aug 18, 202692.0093.0991.4792.0991.346.79M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.