5 DAY PERFORMANCE
-4.24%
1 MONTH PERFORMANCE
+5.97%
3 MONTH PERFORMANCE
+5.17%
6 MONTH PERFORMANCE
+11.74%
YEAR-TO-DATE PERFORMANCE
+22.31%
1 YEAR PERFORMANCE
+16.30%
Medtronic plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $102.11 | $101.36 (-0.73%) | $102.46 | $101.31 | 5.16 M | $129.92 B |
| 12/04/2025 | $102.04 | $101.99 (-0.05%) | $102.75 | $101.74 | 4.48 M | $130.73 B |
| 12/03/2025 | $102.54 | $101.97 (-0.56%) | $102.91 | $101.58 | 4.17 M | $130.71 B |
| 12/02/2025 | $103.42 | $102.03 (-1.34%) | $103.47 | $101.71 | 5.80 M | $130.78 B |
| 12/01/2025 | $105.00 | $103.34 (-1.58%) | $105.73 | $103.31 | 6.67 M | $132.46 B |
| 11/28/2025 | $105.04 | $105.33 (0.28%) | $105.33 | $104.62 | 2.62 M | $135.01 B |
| 11/26/2025 | $105.06 | $105.02 (-0.04%) | $106.33 | $104.70 | 5.25 M | $134.61 B |
| 11/25/2025 | $103.80 | $105.35 (1.49%) | $105.60 | $103.80 | 9.48 M | $135.04 B |
| 11/24/2025 | $101.53 | $103.20 (1.64%) | $103.70 | $100.97 | 13.93 M | $132.28 B |
| 11/21/2025 | $99.65 | $101.20 (1.56%) | $102.03 | $99.26 | 11.38 M | $129.72 B |
| 11/20/2025 | $100.37 | $99.35 (-1.02%) | $101.19 | $99.08 | 6.73 M | $127.35 B |
| 11/19/2025 | $100.99 | $100.34 (-0.64%) | $102.59 | $99.97 | 12.43 M | $128.62 B |
| 11/18/2025 | $99.97 | $100.80 (0.83%) | $102.48 | $99.41 | 21.97 M | $129.21 B |
| 11/17/2025 | $95.82 | $96.28 (0.48%) | $97.25 | $95.80 | 11.09 M | $123.41 B |
| 11/14/2025 | $95.81 | $95.87 (0.06%) | $96.57 | $95.14 | 6.32 M | $122.89 B |
| 11/13/2025 | $95.00 | $96.14 (1.2%) | $96.71 | $94.64 | 5.28 M | $123.21 B |
| 11/12/2025 | $95.00 | $95.81 (0.85%) | $96.29 | $94.82 | 6.32 M | $122.79 B |
| 11/11/2025 | $92.97 | $95.40 (2.61%) | $95.40 | $92.80 | 8.56 M | $122.26 B |
| 11/10/2025 | $91.95 | $92.66 (0.77%) | $92.79 | $91.52 | 5.38 M | $118.75 B |
| 11/07/2025 | $90.70 | $92.20 (1.65%) | $92.24 | $90.20 | 7.52 M | $118.16 B |
| 11/06/2025 | $90.09 | $90.06 (-0.03%) | $90.82 | $89.62 | 5.46 M | $115.42 B |
| 11/05/2025 | $89.80 | $90.40 (0.67%) | $90.49 | $89.36 | 5.68 M | $115.86 B |
| 11/04/2025 | $90.18 | $90.42 (0.27%) | $90.47 | $89.66 | 4.73 M | $115.88 B |
| 11/03/2025 | $90.65 | $90.20 (-0.5%) | $90.65 | $89.04 | 7.31 M | $115.60 B |
| 10/31/2025 | $90.60 | $90.70 (0.11%) | $91.32 | $90.09 | 5.96 M | $116.24 B |
| 10/30/2025 | $91.77 | $90.97 (-0.87%) | $91.95 | $90.71 | 5.62 M | $116.59 B |
| 10/29/2025 | $92.78 | $91.73 (-1.13%) | $92.81 | $91.38 | 6.96 M | $117.56 B |
| 10/28/2025 | $93.81 | $93.23 (-0.62%) | $94.60 | $93.21 | 4.28 M | $119.48 B |
| 10/27/2025 | $93.74 | $94.13 (0.42%) | $94.24 | $93.11 | 5.56 M | $120.64 B |
| 10/24/2025 | $94.42 | $93.67 (-0.79%) | $94.96 | $93.29 | 4.31 M | $120.05 B |
| 10/23/2025 | $96.15 | $94.21 (-2.02%) | $96.24 | $91.87 | 9.12 M | $120.74 B |
| 10/22/2025 | $96.59 | $95.90 (-0.71%) | $97.24 | $95.55 | 6.65 M | $122.91 B |
| 10/21/2025 | $95.62 | $95.83 (0.22%) | $96.16 | $95.24 | 4.41 M | $122.82 B |
| 10/20/2025 | $96.09 | $95.92 (-0.18%) | $96.60 | $94.93 | 5.14 M | $122.93 B |
| 10/17/2025 | $95.28 | $95.78 (0.52%) | $95.81 | $94.90 | 6.14 M | $122.75 B |
| 10/16/2025 | $95.20 | $95.04 (-0.17%) | $95.97 | $94.70 | 4.80 M | $121.80 B |
| 10/15/2025 | $96.07 | $95.34 (-0.76%) | $96.86 | $94.06 | 7.25 M | $122.19 B |
| 10/14/2025 | $95.26 | $96.54 (1.34%) | $96.60 | $95.26 | 4.86 M | $123.73 B |
| 10/13/2025 | $95.70 | $95.58 (-0.13%) | $96.41 | $95.06 | 4.62 M | $122.50 B |
| 10/10/2025 | $96.68 | $95.45 (-1.27%) | $97.05 | $95.30 | 6.83 M | $122.33 B |
| 10/09/2025 | $98.19 | $96.50 (-1.72%) | $98.24 | $95.96 | 6.21 M | $123.67 B |
| 10/08/2025 | $98.57 | $97.87 (-0.71%) | $98.68 | $96.77 | 7.47 M | $125.43 B |
| 10/07/2025 | $98.33 | $98.33 (0%) | $99.37 | $97.90 | 5.89 M | $126.02 B |
| 10/06/2025 | $97.64 | $98.43 (0.81%) | $98.66 | $97.63 | 8.13 M | $126.15 B |
| 10/03/2025 | $95.67 | $97.70 (2.12%) | $97.94 | $95.38 | 8.57 M | $125.21 B |
| 10/02/2025 | $94.41 | $95.48 (1.13%) | $95.74 | $93.98 | 6.21 M | $122.37 B |
| 10/01/2025 | $95.15 | $94.81 (-0.36%) | $95.73 | $91.87 | 10.34 M | $121.51 B |
| 09/30/2025 | $93.90 | $95.24 (1.43%) | $95.39 | $93.81 | 7.12 M | $122.06 B |
| 09/29/2025 | $94.21 | $93.97 (-0.25%) | $94.33 | $93.29 | 5.45 M | $120.43 B |
| 09/26/2025 | $93.85 | $94.22 (0.39%) | $94.73 | $93.48 | 5.04 M | $120.75 B |
| 09/25/2025 | $95.27 | $94.30 (-1.02%) | $95.63 | $92.72 | 7.56 M | $120.85 B |
| 09/24/2025 | $94.85 | $95.74 (0.94%) | $95.99 | $94.80 | 11.27 M | $122.70 B |
| 09/23/2025 | $94.52 | $94.96 (0.47%) | $95.66 | $94.17 | 7.10 M | $121.70 B |
| 09/22/2025 | $95.39 | $94.62 (-0.81%) | $95.50 | $94.30 | 7.58 M | $121.26 B |
| 09/19/2025 | $95.91 | $95.08 (-0.87%) | $95.91 | $94.08 | 15.68 M | $121.85 B |
| 09/18/2025 | $94.49 | $95.59 (1.16%) | $95.64 | $93.82 | 9.36 M | $122.51 B |
| 09/17/2025 | $94.42 | $94.58 (0.17%) | $95.12 | $93.81 | 8.15 M | $121.21 B |
| 09/16/2025 | $93.27 | $94.19 (0.99%) | $95.54 | $93.27 | 7.72 M | $120.71 B |
| 09/15/2025 | $94.60 | $93.43 (-1.24%) | $94.93 | $93.22 | 5.72 M | $119.74 B |
| 09/12/2025 | $93.96 | $94.03 (0.07%) | $95.29 | $93.51 | 7.33 M | $120.51 B |
| 09/11/2025 | $92.31 | $94.25 (2.1%) | $94.27 | $92.25 | 6.96 M | $120.79 B |
| 09/10/2025 | $94.25 | $92.32 (-2.05%) | $94.30 | $91.59 | 5.63 M | $118.32 B |
| 09/09/2025 | $92.84 | $94.07 (1.32%) | $94.31 | $92.73 | 7.04 M | $120.56 B |
| 09/08/2025 | $92.16 | $92.99 (0.9%) | $93.00 | $91.39 | 5.02 M | $119.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
