MDT
Medtronic plc
NYQ
$73.75
-0.23
(-0.31%)
Deep pullback · -2.17σ
Hot zone
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $73.81 | $74.48 | $73.31 | $73.75 | 14.4M |
| 2026-06-01 | $74.00 | $75.03 | $73.77 | $73.98 | 14.2M |
| 2026-05-29 | $75.85 | $75.85 | $73.67 | $73.81 | 22.2M |
| 2026-05-28 | $75.55 | $76.26 | $75.30 | $75.57 | 13.1M |
| 2026-05-27 | $77.68 | $78.22 | $75.84 | $75.98 | 10.5M |
| 2026-05-26 | $78.55 | $78.55 | $77.47 | $77.60 | 6.7M |
| 2026-05-22 | $78.40 | $79.25 | $78.21 | $78.60 | 7.1M |
| 2026-05-21 | $77.49 | $78.17 | $76.98 | $78.15 | 9.2M |
| 2026-05-20 | $78.17 | $78.60 | $77.35 | $78.15 | 9.7M |
| 2026-05-19 | $77.35 | $78.99 | $76.74 | $78.58 | 11.9M |
| 2026-05-18 | $76.30 | $77.55 | $76.03 | $77.32 | 11.0M |
| 2026-05-15 | $77.00 | $77.38 | $75.85 | $76.15 | 9.1M |
| 2026-05-14 | $76.36 | $77.10 | $75.94 | $76.97 | 7.4M |
| 2026-05-13 | $75.93 | $76.48 | $75.40 | $76.21 | 11.0M |
| 2026-05-12 | $74.97 | $77.13 | $74.60 | $76.82 | 10.3M |
| 2026-05-11 | $76.25 | $76.50 | $74.40 | $74.54 | 10.5M |
| 2026-05-08 | $78.34 | $78.34 | $75.91 | $76.15 | 10.2M |
| 2026-05-07 | $77.99 | $79.12 | $77.64 | $77.96 | 10.0M |
| 2026-05-06 | $78.18 | $78.46 | $77.16 | $77.60 | 11.5M |
| 2026-05-05 | $78.50 | $78.55 | $77.39 | $77.79 | 9.3M |
| 2026-05-04 | $79.47 | $79.59 | $78.29 | $78.30 | 11.1M |
| 2026-05-01 | $80.95 | $81.17 | $79.97 | $80.00 | 8.3M |
| 2026-04-30 | $79.50 | $81.11 | $78.98 | $80.97 | 15.8M |
| 2026-04-29 | $81.44 | $81.45 | $78.91 | $79.37 | 10.8M |
| 2026-04-28 | $83.73 | $84.00 | $81.25 | $81.90 | 9.9M |
| 2026-04-27 | $83.12 | $84.05 | $82.86 | $82.92 | 6.6M |
| 2026-04-24 | $83.51 | $83.77 | $82.78 | $83.32 | 6.6M |
| 2026-04-23 | $83.85 | $84.25 | $82.87 | $83.79 | 7.9M |
| 2026-04-22 | $82.90 | $84.27 | $82.66 | $83.22 | 10.7M |
| 2026-04-21 | $85.25 | $85.35 | $81.96 | $82.00 | 10.8M |
| 2026-04-20 | $85.99 | $87.05 | $84.99 | $85.00 | 8.5M |
| 2026-04-17 | $85.72 | $87.05 | $85.55 | $86.19 | 10.5M |
| 2026-04-16 | $86.82 | $87.58 | $85.51 | $85.65 | 8.8M |
| 2026-04-15 | $87.86 | $87.91 | $86.45 | $87.10 | 8.5M |
| 2026-04-14 | $88.00 | $88.67 | $87.43 | $88.12 | 5.6M |
| 2026-04-13 | $87.00 | $88.16 | $86.41 | $88.00 | 8.3M |
| 2026-04-10 | $88.35 | $88.35 | $87.07 | $87.21 | 8.3M |
| 2026-04-09 | $87.91 | $88.55 | $87.30 | $87.91 | 7.9M |
| 2026-04-08 | $87.87 | $88.84 | $86.91 | $88.65 | 12.7M |
| 2026-04-07 | $85.99 | $86.97 | $85.31 | $86.42 | 7.0M |
| 2026-04-06 | $86.43 | $87.30 | $86.07 | $86.28 | 4.5M |
| 2026-04-02 | $85.86 | $86.97 | $85.21 | $86.63 | 4.7M |
| 2026-04-01 | $86.58 | $86.96 | $85.40 | $86.06 | 7.4M |
| 2026-03-31 | $86.72 | $86.78 | $84.92 | $86.65 | 7.3M |
| 2026-03-30 | $87.45 | $87.53 | $85.65 | $85.74 | 8.7M |
| 2026-03-27 | $87.32 | $87.53 | $86.35 | $87.14 | 10.3M |
| 2026-03-26 | $87.30 | $89.18 | $87.30 | $87.67 | 10.8M |
| 2026-03-25 | $86.90 | $88.07 | $86.34 | $87.89 | 9.4M |
| 2026-03-24 | $86.49 | $87.30 | $86.16 | $86.58 | 6.7M |
| 2026-03-23 | $87.24 | $87.68 | $86.36 | $87.17 | 6.9M |
| 2026-03-20 | $86.83 | $87.28 | $85.78 | $86.16 | 11.1M |
| 2026-03-19 | $87.25 | $87.72 | $86.51 | $86.87 | 5.8M |
| 2026-03-18 | $88.05 | $88.73 | $87.06 | $87.21 | 7.1M |
| 2026-03-17 | $88.46 | $89.37 | $88.16 | $88.44 | 6.3M |
| 2026-03-16 | $87.41 | $88.75 | $87.25 | $88.24 | 8.1M |
| 2026-03-13 | $87.66 | $88.56 | $86.72 | $87.14 | 7.9M |
| 2026-03-12 | $89.38 | $90.17 | $87.31 | $87.38 | 11.0M |
| 2026-03-11 | $90.00 | $90.35 | $87.99 | $88.97 | 8.0M |
| 2026-03-10 | $91.21 | $91.41 | $89.15 | $89.89 | 8.8M |
| 2026-03-09 | $90.00 | $91.54 | $89.01 | $91.34 | 11.1M |
| 2026-03-06 | $92.49 | $92.67 | $90.17 | $90.90 | 10.8M |
| 2026-03-05 | $94.75 | $94.90 | $92.32 | $93.01 | 8.4M |
| 2026-03-04 | $96.68 | $96.90 | $95.42 | $95.60 | 7.2M |
| 2026-03-03 | $97.27 | $97.73 | $95.99 | $96.71 | 6.7M |
| 2026-03-02 | $97.11 | $98.77 | $96.71 | $98.10 | 6.4M |
| 2026-02-27 | $96.69 | $98.06 | $96.30 | $97.66 | 8.3M |
| 2026-02-26 | $97.10 | $97.60 | $95.99 | $97.03 | 7.9M |
| 2026-02-25 | $96.32 | $97.39 | $95.90 | $96.65 | 6.8M |
| 2026-02-24 | $98.54 | $98.73 | $96.57 | $96.75 | 7.6M |
| 2026-02-23 | $96.65 | $98.98 | $96.54 | $98.61 | 6.0M |
| 2026-02-20 | $97.18 | $97.87 | $96.47 | $96.86 | 7.2M |
| 2026-02-19 | $98.36 | $98.72 | $96.88 | $97.58 | 9.9M |
| 2026-02-18 | $96.00 | $98.55 | $95.95 | $98.49 | 10.4M |
| 2026-02-17 | $95.88 | $98.12 | $95.50 | $96.41 | 17.4M |
| 2026-02-13 | $100.92 | $102.51 | $99.12 | $99.49 | 10.4M |
| 2026-02-12 | $101.13 | $102.05 | $100.56 | $100.88 | 9.4M |
| 2026-02-11 | $101.22 | $101.22 | $98.62 | $101.08 | 10.4M |
| 2026-02-10 | $101.60 | $103.11 | $100.88 | $101.42 | 9.0M |
| 2026-02-09 | $103.59 | $103.63 | $101.43 | $101.65 | 8.9M |
| 2026-02-06 | $102.99 | $103.75 | $101.89 | $102.90 | 6.6M |
| 2026-02-05 | $101.92 | $104.50 | $101.92 | $102.95 | 9.8M |
| 2026-02-04 | $103.32 | $105.50 | $101.19 | $101.84 | 12.6M |
| 2026-02-03 | $102.71 | $105.03 | $102.56 | $103.18 | 10.7M |
| 2026-02-02 | $102.85 | $103.32 | $102.11 | $102.71 | 7.3M |
| 2026-01-30 | $101.66 | $103.02 | $101.28 | $102.96 | 8.6M |
| 2026-01-29 | $101.14 | $101.59 | $99.69 | $101.00 | 10.1M |
| 2026-01-28 | $100.46 | $101.25 | $100.26 | $100.79 | 6.6M |
| 2026-01-27 | $100.23 | $102.03 | $99.68 | $100.69 | 7.1M |
| 2026-01-26 | $100.95 | $102.10 | $100.58 | $100.67 | 8.4M |
| 2026-01-23 | $101.01 | $101.72 | $100.23 | $100.88 | 8.5M |
| 2026-01-22 | $100.42 | $102.08 | $100.12 | $101.34 | 10.0M |
| 2026-01-21 | $99.29 | $101.03 | $98.74 | $100.29 | 11.3M |
| 2026-01-20 | $96.26 | $98.67 | $95.69 | $98.60 | 10.1M |
| 2026-01-16 | $98.68 | $98.95 | $96.67 | $96.76 | 9.0M |
| 2026-01-15 | $98.38 | $99.46 | $97.64 | $99.00 | 6.7M |
| 2026-01-14 | $96.33 | $98.77 | $95.83 | $98.74 | 9.9M |
| 2026-01-13 | $97.32 | $97.32 | $95.93 | $96.42 | 5.8M |
| 2026-01-12 | $97.87 | $98.00 | $95.87 | $96.95 | 7.8M |
| 2026-01-09 | $98.95 | $99.20 | $97.10 | $97.53 | 6.0M |
| 2026-01-08 | $99.62 | $100.40 | $98.67 | $98.69 | 5.4M |
| 2026-01-07 | $100.68 | $101.32 | $99.37 | $99.77 | 7.1M |
| 2026-01-06 | $98.06 | $100.54 | $97.71 | $100.31 | 7.1M |
| 2026-01-05 | $95.63 | $97.56 | $95.17 | $97.36 | 6.6M |
| 2026-01-02 | $96.04 | $96.44 | $95.29 | $96.05 | 6.2M |
| 2025-12-31 | $96.55 | $96.99 | $95.94 | $96.06 | 4.7M |
| 2025-12-30 | $96.32 | $96.88 | $96.08 | $96.66 | 3.7M |
| 2025-12-29 | $96.74 | $96.91 | $95.96 | $96.15 | 4.8M |
| 2025-12-26 | $96.71 | $96.75 | $96.01 | $96.52 | 4.3M |
| 2025-12-24 | $97.41 | $97.60 | $97.00 | $97.27 | 2.0M |
| 2025-12-23 | $97.51 | $97.89 | $97.27 | $97.47 | 3.6M |
| 2025-12-22 | $98.40 | $98.48 | $96.89 | $97.71 | 6.5M |
| 2025-12-19 | $98.54 | $99.24 | $98.22 | $98.63 | 12.8M |
| 2025-12-18 | $98.69 | $99.26 | $98.09 | $98.48 | 6.3M |
| 2025-12-17 | $97.81 | $98.59 | $97.76 | $98.30 | 5.6M |
| 2025-12-16 | $98.55 | $98.62 | $97.17 | $97.72 | 5.6M |
| 2025-12-15 | $99.90 | $100.67 | $98.35 | $98.57 | 9.6M |
| 2025-12-12 | $99.85 | $100.11 | $99.00 | $99.87 | 6.5M |
| 2025-12-11 | $101.39 | $101.39 | $99.62 | $99.75 | 8.3M |
| 2025-12-10 | $99.50 | $101.07 | $99.49 | $100.77 | 6.2M |
| 2025-12-09 | $101.43 | $102.00 | $99.58 | $99.62 | 4.7M |
| 2025-12-08 | $101.81 | $102.49 | $101.05 | $101.26 | 5.5M |
| 2025-12-05 | $102.11 | $102.46 | $101.31 | $101.36 | 5.2M |
| 2025-12-04 | $102.04 | $102.75 | $101.74 | $101.99 | 4.5M |
| 2025-12-03 | $102.54 | $102.91 | $101.58 | $101.97 | 4.2M |