NYSE - Nasdaq Real Time Price • USD
Medtronic plc (MDT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:50 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 79.40 | 79.85 | 78.95 | 79.74 | 79.74 | 4,978,700 |
Apr 25, 2024 | 80.04 | 80.35 | 78.78 | 79.25 | 79.25 | 5,624,100 |
Apr 24, 2024 | 80.77 | 80.83 | 80.01 | 80.38 | 80.38 | 5,028,900 |
Apr 23, 2024 | 80.96 | 81.34 | 80.62 | 81.29 | 81.29 | 5,296,200 |
Apr 22, 2024 | 79.87 | 80.90 | 79.40 | 80.57 | 80.57 | 4,962,600 |
Apr 19, 2024 | 79.53 | 79.64 | 79.09 | 79.48 | 79.48 | 6,756,900 |
Apr 18, 2024 | 79.25 | 79.30 | 78.43 | 79.19 | 79.19 | 6,065,600 |
Apr 17, 2024 | 79.41 | 79.85 | 78.95 | 79.08 | 79.08 | 5,640,100 |
Apr 16, 2024 | 80.34 | 80.49 | 78.79 | 79.25 | 79.25 | 7,674,500 |
Apr 15, 2024 | 80.96 | 81.50 | 79.87 | 80.23 | 80.23 | 7,500,200 |
Apr 12, 2024 | 81.74 | 81.79 | 79.56 | 80.13 | 80.13 | 6,562,700 |
Apr 11, 2024 | 82.92 | 83.06 | 82.12 | 82.17 | 82.17 | 5,241,200 |
Apr 10, 2024 | 82.85 | 83.29 | 81.83 | 82.33 | 82.33 | 6,509,400 |
Apr 9, 2024 | 83.38 | 83.83 | 83.00 | 83.80 | 83.80 | 5,681,100 |
Apr 8, 2024 | 84.26 | 84.35 | 82.48 | 82.91 | 82.91 | 8,725,300 |
Apr 5, 2024 | 83.44 | 84.68 | 83.10 | 84.56 | 84.56 | 4,935,800 |
Apr 4, 2024 | 85.34 | 85.40 | 83.75 | 83.92 | 83.92 | 6,797,100 |
Apr 3, 2024 | 85.47 | 85.73 | 84.73 | 85.00 | 85.00 | 5,887,400 |
Apr 2, 2024 | 86.86 | 86.91 | 84.95 | 85.20 | 85.20 | 6,007,200 |
Apr 1, 2024 | 86.84 | 87.18 | 86.43 | 87.02 | 87.02 | 4,727,300 |
Mar 28, 2024 | 87.10 | 87.73 | 86.93 | 87.15 | 87.15 | 7,579,500 |
Mar 27, 2024 | 84.19 | 87.03 | 84.10 | 86.92 | 86.92 | 8,220,100 |
Mar 26, 2024 | 83.50 | 83.87 | 83.05 | 83.70 | 83.70 | 4,806,700 |
Mar 25, 2024 | 82.81 | 83.40 | 82.72 | 83.24 | 83.24 | 5,481,300 |
Mar 22, 2024 | 83.70 | 83.86 | 82.93 | 83.08 | 83.08 | 5,181,300 |
Mar 21, 2024 | 0.69 Dividend | |||||
Mar 21, 2024 | 83.57 | 83.99 | 83.09 | 83.41 | 83.41 | 6,233,800 |
Mar 20, 2024 | 83.75 | 84.18 | 83.54 | 84.04 | 83.35 | 4,191,700 |
Mar 19, 2024 | 83.69 | 84.15 | 83.30 | 84.11 | 83.42 | 4,903,000 |
Mar 18, 2024 | 83.80 | 84.06 | 83.34 | 83.66 | 82.97 | 4,783,800 |
Mar 15, 2024 | 83.44 | 84.01 | 82.82 | 83.57 | 82.88 | 17,081,800 |
Mar 14, 2024 | 84.52 | 84.71 | 83.99 | 84.39 | 83.70 | 7,836,100 |
Mar 13, 2024 | 86.01 | 86.35 | 84.79 | 85.08 | 84.38 | 5,908,200 |
Mar 12, 2024 | 85.15 | 86.09 | 84.90 | 85.74 | 85.04 | 4,562,200 |
Mar 11, 2024 | 84.54 | 85.63 | 84.54 | 85.50 | 84.80 | 5,539,000 |
Mar 8, 2024 | 85.48 | 86.27 | 84.92 | 85.13 | 84.43 | 6,561,200 |
Mar 7, 2024 | 86.00 | 86.43 | 84.68 | 85.15 | 84.45 | 6,177,600 |
Mar 6, 2024 | 84.73 | 85.80 | 84.60 | 85.55 | 84.85 | 6,048,400 |
Mar 5, 2024 | 85.44 | 85.84 | 84.30 | 84.60 | 83.91 | 5,073,700 |
Mar 4, 2024 | 83.60 | 85.11 | 83.24 | 85.06 | 84.36 | 5,553,000 |
Mar 1, 2024 | 83.42 | 83.85 | 82.65 | 83.60 | 82.91 | 4,266,600 |
Feb 29, 2024 | 83.53 | 83.77 | 82.79 | 83.36 | 82.68 | 8,893,100 |
Feb 28, 2024 | 83.63 | 83.83 | 83.23 | 83.36 | 82.68 | 4,755,300 |
Feb 27, 2024 | 83.46 | 84.18 | 83.14 | 83.84 | 83.15 | 4,546,200 |
Feb 26, 2024 | 85.56 | 85.56 | 83.48 | 83.67 | 82.98 | 5,974,100 |
Feb 23, 2024 | 85.33 | 85.95 | 84.86 | 85.67 | 84.97 | 4,707,700 |
Feb 22, 2024 | 85.77 | 85.87 | 84.48 | 85.06 | 84.36 | 9,824,900 |
Feb 21, 2024 | 86.53 | 86.53 | 84.84 | 85.90 | 85.19 | 6,877,000 |
Feb 20, 2024 | 86.96 | 87.22 | 82.59 | 85.85 | 85.15 | 11,771,400 |
Feb 16, 2024 | 84.49 | 85.74 | 84.11 | 84.42 | 83.73 | 10,847,600 |
Feb 15, 2024 | 83.83 | 85.01 | 83.76 | 84.72 | 84.02 | 4,867,900 |
Feb 14, 2024 | 83.67 | 84.35 | 83.24 | 83.68 | 82.99 | 4,934,500 |
Feb 13, 2024 | 84.57 | 85.00 | 83.13 | 83.59 | 82.90 | 7,579,400 |
Feb 12, 2024 | 84.63 | 85.33 | 84.38 | 85.07 | 84.37 | 5,892,300 |
Feb 9, 2024 | 86.08 | 86.16 | 84.46 | 84.99 | 84.29 | 8,843,400 |
Feb 8, 2024 | 86.55 | 86.76 | 85.39 | 86.18 | 85.47 | 5,938,100 |
Feb 7, 2024 | 88.05 | 88.25 | 87.04 | 87.16 | 86.44 | 4,740,100 |
Feb 6, 2024 | 87.08 | 87.84 | 86.87 | 87.74 | 87.02 | 4,667,100 |
Feb 5, 2024 | 87.58 | 87.78 | 86.74 | 86.75 | 86.04 | 4,083,400 |
Feb 2, 2024 | 87.46 | 88.14 | 87.06 | 87.63 | 86.91 | 5,051,900 |
Feb 1, 2024 | 87.36 | 88.54 | 86.70 | 88.09 | 87.37 | 4,320,000 |
Jan 31, 2024 | 88.29 | 89.18 | 87.52 | 87.54 | 86.82 | 10,357,900 |
Jan 30, 2024 | 87.46 | 87.56 | 86.51 | 86.97 | 86.26 | 5,760,100 |
Jan 29, 2024 | 86.30 | 87.48 | 86.13 | 87.44 | 86.72 | 7,144,700 |
Jan 26, 2024 | 86.19 | 86.60 | 85.63 | 86.54 | 85.83 | 6,784,400 |
Jan 25, 2024 | 85.26 | 85.83 | 84.60 | 85.79 | 85.09 | 5,557,800 |
Jan 24, 2024 | 86.18 | 86.32 | 84.67 | 84.72 | 84.02 | 6,035,200 |
Jan 23, 2024 | 86.86 | 87.36 | 85.61 | 86.34 | 85.63 | 5,060,300 |
Jan 22, 2024 | 86.59 | 87.37 | 86.28 | 86.47 | 85.76 | 6,015,700 |
Jan 19, 2024 | 86.26 | 86.71 | 85.72 | 86.49 | 85.78 | 4,819,000 |
Jan 18, 2024 | 86.85 | 87.14 | 86.08 | 86.29 | 85.58 | 7,203,600 |
Jan 17, 2024 | 86.20 | 86.82 | 85.67 | 86.05 | 85.34 | 6,956,000 |
Jan 16, 2024 | 86.96 | 87.18 | 86.25 | 86.54 | 85.83 | 5,398,300 |
Jan 12, 2024 | 87.60 | 88.73 | 87.26 | 87.42 | 86.70 | 5,969,000 |
Jan 11, 2024 | 87.09 | 87.28 | 86.36 | 87.09 | 86.37 | 5,099,500 |
Jan 10, 2024 | 86.50 | 87.53 | 86.36 | 87.08 | 86.37 | 4,980,800 |
Jan 9, 2024 | 86.43 | 88.04 | 86.30 | 86.66 | 85.95 | 7,223,200 |
Jan 8, 2024 | 84.80 | 86.72 | 84.31 | 86.57 | 85.86 | 7,867,100 |
Jan 5, 2024 | 83.71 | 85.01 | 83.52 | 84.57 | 83.88 | 5,107,200 |
Jan 4, 2024 | 83.15 | 84.22 | 82.98 | 83.93 | 83.24 | 5,622,000 |
Jan 3, 2024 | 82.94 | 83.78 | 82.14 | 83.20 | 82.52 | 6,182,600 |
Jan 2, 2024 | 82.11 | 83.79 | 81.97 | 82.84 | 82.16 | 5,425,800 |
Dec 29, 2023 | 82.53 | 82.90 | 82.14 | 82.38 | 81.70 | 3,846,900 |
Dec 28, 2023 | 82.28 | 83.04 | 82.22 | 82.73 | 82.05 | 3,297,000 |
Dec 27, 2023 | 82.08 | 82.49 | 82.04 | 82.42 | 81.74 | 4,041,700 |
Dec 26, 2023 | 81.96 | 82.52 | 81.64 | 82.30 | 81.62 | 2,954,800 |
Dec 22, 2023 | 82.25 | 82.74 | 81.54 | 81.92 | 81.25 | 3,426,000 |
Dec 21, 2023 | 80.87 | 82.10 | 80.81 | 81.96 | 81.29 | 7,440,600 |
Dec 20, 2023 | 81.81 | 81.88 | 80.57 | 80.61 | 79.95 | 7,257,600 |
Dec 19, 2023 | 0.69 Dividend | |||||
Dec 19, 2023 | 82.17 | 82.78 | 81.78 | 82.07 | 81.40 | 5,060,900 |
Dec 18, 2023 | 82.96 | 83.48 | 82.58 | 83.06 | 81.69 | 6,447,200 |
Dec 15, 2023 | 83.08 | 83.29 | 82.30 | 82.61 | 81.25 | 12,388,600 |
Dec 14, 2023 | 82.76 | 84.73 | 82.66 | 83.43 | 82.06 | 9,680,600 |
Dec 13, 2023 | 79.72 | 81.92 | 79.50 | 81.90 | 80.55 | 6,304,700 |
Dec 12, 2023 | 80.05 | 80.22 | 79.22 | 80.08 | 78.76 | 5,263,300 |
Dec 11, 2023 | 79.33 | 80.07 | 79.33 | 79.72 | 78.41 | 5,598,900 |
Dec 8, 2023 | 79.60 | 79.85 | 79.28 | 79.35 | 78.04 | 6,240,900 |
Dec 7, 2023 | 79.21 | 79.72 | 78.74 | 79.55 | 78.24 | 5,251,000 |
Dec 6, 2023 | 78.86 | 79.14 | 78.48 | 79.04 | 77.74 | 5,319,600 |
Dec 5, 2023 | 79.55 | 79.63 | 78.66 | 78.82 | 77.52 | 4,818,800 |
Dec 4, 2023 | 79.56 | 80.23 | 79.41 | 79.76 | 78.45 | 6,206,400 |
Dec 1, 2023 | 79.09 | 80.08 | 78.76 | 79.99 | 78.67 | 5,100,900 |
Nov 30, 2023 | 78.93 | 79.31 | 78.20 | 79.27 | 77.97 | 6,219,300 |
Nov 29, 2023 | 78.75 | 79.77 | 78.61 | 78.86 | 77.56 | 4,260,400 |
Nov 28, 2023 | 78.90 | 79.05 | 78.40 | 78.63 | 77.34 | 4,972,200 |
Nov 27, 2023 | 78.77 | 79.31 | 78.24 | 79.00 | 77.70 | 7,252,900 |
Nov 24, 2023 | 78.24 | 79.04 | 78.23 | 78.97 | 77.67 | 3,310,900 |
Nov 22, 2023 | 78.90 | 79.34 | 78.01 | 78.37 | 77.08 | 6,004,700 |
Nov 21, 2023 | 77.55 | 78.82 | 77.11 | 78.62 | 77.33 | 10,745,300 |
Nov 20, 2023 | 75.31 | 75.64 | 74.66 | 75.16 | 73.92 | 8,670,100 |
Nov 17, 2023 | 75.14 | 75.38 | 74.41 | 74.76 | 73.53 | 6,262,600 |
Nov 16, 2023 | 74.30 | 75.15 | 74.20 | 74.88 | 73.65 | 9,048,600 |
Nov 15, 2023 | 72.82 | 74.26 | 72.79 | 74.02 | 72.80 | 8,385,800 |
Nov 14, 2023 | 72.37 | 73.34 | 72.08 | 72.59 | 71.40 | 6,478,100 |
Nov 13, 2023 | 72.29 | 73.02 | 71.64 | 72.08 | 70.89 | 8,452,100 |
Nov 10, 2023 | 70.43 | 70.83 | 69.32 | 70.68 | 69.52 | 7,557,500 |
Nov 9, 2023 | 71.80 | 71.86 | 70.01 | 70.09 | 68.94 | 8,321,000 |
Nov 8, 2023 | 72.79 | 72.96 | 71.14 | 71.71 | 70.53 | 6,767,100 |
Nov 7, 2023 | 73.28 | 73.62 | 72.30 | 72.48 | 71.29 | 5,653,400 |
Nov 6, 2023 | 72.65 | 73.53 | 72.54 | 73.42 | 72.21 | 5,916,500 |
Nov 3, 2023 | 72.58 | 72.99 | 72.24 | 72.56 | 71.37 | 5,198,300 |
Nov 2, 2023 | 70.98 | 72.15 | 70.95 | 72.09 | 70.90 | 6,330,200 |
Nov 1, 2023 | 70.52 | 71.07 | 70.04 | 70.85 | 69.68 | 5,380,300 |
Oct 31, 2023 | 69.91 | 70.95 | 69.91 | 70.56 | 69.40 | 10,770,200 |
Oct 30, 2023 | 69.82 | 70.16 | 68.84 | 69.97 | 68.82 | 8,934,700 |
Oct 27, 2023 | 71.08 | 71.42 | 69.04 | 69.43 | 68.29 | 10,009,100 |
Oct 26, 2023 | 71.25 | 71.53 | 70.31 | 70.37 | 69.21 | 7,894,000 |
Oct 25, 2023 | 71.75 | 72.44 | 70.95 | 71.40 | 70.23 | 7,462,700 |
Oct 24, 2023 | 72.46 | 73.04 | 71.34 | 71.96 | 70.78 | 13,129,200 |
Oct 23, 2023 | 72.68 | 73.78 | 72.11 | 72.39 | 71.20 | 7,133,300 |
Oct 20, 2023 | 72.46 | 73.21 | 72.01 | 72.70 | 71.50 | 8,399,300 |
Oct 19, 2023 | 72.64 | 72.86 | 71.70 | 72.35 | 71.16 | 7,048,400 |
Oct 18, 2023 | 73.75 | 73.94 | 72.23 | 72.70 | 71.50 | 7,900,700 |
Oct 17, 2023 | 71.50 | 73.24 | 71.33 | 72.81 | 71.61 | 7,936,400 |
Oct 16, 2023 | 72.15 | 72.74 | 71.30 | 71.75 | 70.57 | 9,083,700 |
Oct 13, 2023 | 71.26 | 72.32 | 70.97 | 71.96 | 70.78 | 8,168,800 |
Oct 12, 2023 | 73.20 | 73.41 | 70.95 | 71.29 | 70.12 | 10,503,300 |
Oct 11, 2023 | 75.69 | 75.89 | 72.41 | 72.89 | 71.69 | 8,881,200 |
Oct 10, 2023 | 74.88 | 76.56 | 74.87 | 76.18 | 74.93 | 6,319,500 |
Oct 9, 2023 | 75.66 | 75.87 | 74.35 | 75.13 | 73.89 | 7,825,500 |
Oct 6, 2023 | 75.60 | 76.51 | 74.95 | 76.12 | 74.87 | 6,762,000 |
Oct 5, 2023 | 76.38 | 76.78 | 75.50 | 76.15 | 74.90 | 7,235,900 |
Oct 4, 2023 | 76.92 | 77.04 | 75.82 | 76.27 | 75.02 | 7,115,500 |
Oct 3, 2023 | 77.28 | 77.39 | 76.00 | 76.54 | 75.28 | 5,741,000 |
Oct 2, 2023 | 77.90 | 77.95 | 77.11 | 77.77 | 76.49 | 4,517,100 |
Sep 29, 2023 | 79.18 | 80.31 | 77.84 | 78.36 | 77.07 | 6,308,800 |
Sep 28, 2023 | 78.34 | 79.11 | 78.29 | 78.69 | 77.40 | 5,354,100 |
Sep 27, 2023 | 79.05 | 79.15 | 77.44 | 78.22 | 76.93 | 7,418,600 |
Sep 26, 2023 | 78.92 | 79.49 | 78.62 | 78.95 | 77.65 | 5,167,000 |
Sep 25, 2023 | 80.00 | 80.26 | 79.51 | 79.97 | 78.65 | 3,799,700 |
Sep 22, 2023 | 80.55 | 80.77 | 80.20 | 80.27 | 78.95 | 5,067,900 |
Sep 21, 2023 | 0.69 Dividend | |||||
Sep 21, 2023 | 80.61 | 81.17 | 80.19 | 80.46 | 79.14 | 5,620,800 |
Sep 20, 2023 | 83.00 | 83.10 | 81.28 | 81.48 | 79.46 | 5,845,100 |
Sep 19, 2023 | 82.84 | 82.99 | 81.78 | 82.63 | 80.58 | 4,655,500 |
Sep 18, 2023 | 82.25 | 83.64 | 82.11 | 82.80 | 80.75 | 5,829,600 |
Sep 15, 2023 | 82.00 | 82.39 | 81.57 | 81.77 | 79.74 | 9,067,900 |
Sep 14, 2023 | 81.76 | 82.38 | 81.70 | 81.96 | 79.93 | 5,924,200 |
Sep 13, 2023 | 81.25 | 81.40 | 80.59 | 81.32 | 79.31 | 3,520,900 |
Sep 12, 2023 | 81.58 | 81.77 | 80.79 | 80.98 | 78.97 | 3,328,600 |
Sep 11, 2023 | 80.33 | 81.53 | 80.11 | 81.40 | 79.38 | 4,763,700 |
Sep 8, 2023 | 79.57 | 80.09 | 79.42 | 79.96 | 77.98 | 4,208,600 |
Sep 7, 2023 | 80.90 | 81.20 | 79.80 | 79.93 | 77.95 | 4,276,600 |
Sep 6, 2023 | 79.64 | 81.10 | 78.92 | 80.71 | 78.71 | 6,795,400 |
Sep 5, 2023 | 81.88 | 82.02 | 80.17 | 80.20 | 78.21 | 5,612,100 |
Sep 1, 2023 | 82.11 | 82.34 | 81.52 | 82.13 | 80.09 | 4,238,700 |
Aug 31, 2023 | 82.40 | 82.72 | 81.50 | 81.50 | 79.48 | 4,423,200 |
Aug 30, 2023 | 82.37 | 82.67 | 81.89 | 82.31 | 80.27 | 3,881,200 |
Aug 29, 2023 | 81.69 | 82.10 | 81.28 | 82.08 | 80.05 | 3,757,900 |
Aug 28, 2023 | 82.79 | 83.31 | 81.04 | 81.39 | 79.37 | 4,308,500 |
Aug 25, 2023 | 81.52 | 82.49 | 81.23 | 82.19 | 80.15 | 4,441,400 |
Aug 24, 2023 | 82.81 | 83.38 | 81.00 | 81.06 | 79.05 | 6,765,100 |
Aug 23, 2023 | 84.67 | 84.94 | 83.31 | 83.68 | 81.61 | 5,268,300 |
Aug 22, 2023 | 82.61 | 84.78 | 82.50 | 83.72 | 81.65 | 10,016,300 |
Aug 21, 2023 | 81.73 | 82.29 | 81.23 | 81.61 | 79.59 | 4,722,000 |
Aug 18, 2023 | 81.38 | 81.88 | 81.29 | 81.52 | 79.50 | 5,204,800 |
Aug 17, 2023 | 82.29 | 82.35 | 81.41 | 81.56 | 79.54 | 4,848,300 |
Aug 16, 2023 | 82.48 | 82.93 | 81.56 | 81.57 | 79.55 | 4,222,200 |
Aug 15, 2023 | 82.97 | 83.32 | 82.61 | 82.84 | 80.79 | 3,842,400 |
Aug 14, 2023 | 83.38 | 83.66 | 83.04 | 83.16 | 81.10 | 3,296,000 |
Aug 11, 2023 | 82.86 | 83.70 | 82.75 | 83.45 | 81.38 | 3,591,000 |
Aug 10, 2023 | 83.40 | 83.87 | 83.02 | 83.12 | 81.06 | 4,128,700 |
Aug 9, 2023 | 82.27 | 83.67 | 82.14 | 82.94 | 80.88 | 4,535,800 |
Aug 8, 2023 | 83.87 | 84.07 | 81.55 | 82.24 | 80.20 | 8,227,600 |
Aug 7, 2023 | 84.38 | 84.80 | 84.24 | 84.72 | 82.62 | 3,361,600 |
Aug 4, 2023 | 84.11 | 85.00 | 83.69 | 84.04 | 81.96 | 5,346,600 |
Aug 3, 2023 | 85.00 | 85.31 | 84.43 | 84.49 | 82.40 | 4,413,900 |
Aug 2, 2023 | 87.08 | 87.34 | 85.26 | 85.46 | 83.34 | 5,507,200 |
Aug 1, 2023 | 87.30 | 87.83 | 87.20 | 87.68 | 85.51 | 3,514,200 |
Jul 31, 2023 | 88.64 | 88.64 | 87.39 | 87.76 | 85.59 | 5,786,800 |
Jul 28, 2023 | 88.95 | 89.26 | 88.20 | 88.25 | 86.06 | 3,446,300 |
Jul 27, 2023 | 91.00 | 91.00 | 88.49 | 88.51 | 86.32 | 4,654,800 |
Jul 26, 2023 | 88.56 | 90.54 | 88.51 | 90.40 | 88.16 | 5,472,600 |
Jul 25, 2023 | 88.45 | 89.18 | 88.07 | 88.96 | 86.76 | 3,116,200 |
Jul 24, 2023 | 89.09 | 89.56 | 88.75 | 88.76 | 86.56 | 3,930,200 |
Jul 21, 2023 | 89.70 | 89.98 | 88.92 | 88.96 | 86.76 | 4,673,800 |
Jul 20, 2023 | 87.25 | 89.49 | 87.13 | 89.35 | 87.14 | 5,982,100 |
Jul 19, 2023 | 86.35 | 87.01 | 85.97 | 86.12 | 83.99 | 4,796,800 |
Jul 18, 2023 | 86.13 | 86.63 | 84.10 | 86.60 | 84.45 | 5,697,000 |
Jul 17, 2023 | 87.56 | 87.85 | 86.69 | 86.71 | 84.56 | 4,465,200 |
Jul 14, 2023 | 87.97 | 88.17 | 87.22 | 87.65 | 85.48 | 4,394,400 |
Jul 13, 2023 | 87.50 | 88.34 | 87.08 | 88.05 | 85.87 | 4,492,600 |
Jul 12, 2023 | 87.81 | 88.01 | 87.27 | 87.57 | 85.40 | 3,847,400 |
Jul 11, 2023 | 86.32 | 87.33 | 86.12 | 87.29 | 85.13 | 2,888,200 |
Jul 10, 2023 | 86.15 | 86.83 | 86.08 | 86.45 | 84.31 | 3,234,800 |
Jul 7, 2023 | 85.70 | 86.67 | 85.63 | 85.89 | 83.76 | 5,094,700 |
Jul 6, 2023 | 86.28 | 86.40 | 85.43 | 86.07 | 83.94 | 3,909,900 |
Jul 5, 2023 | 86.75 | 87.36 | 86.63 | 86.87 | 84.72 | 3,464,000 |
Jul 3, 2023 | 87.55 | 87.61 | 86.39 | 87.14 | 84.98 | 2,584,100 |
Jun 30, 2023 | 87.70 | 88.77 | 87.57 | 88.10 | 85.92 | 5,484,500 |
Jun 29, 2023 | 85.94 | 86.99 | 85.82 | 86.77 | 84.62 | 3,842,200 |
Jun 28, 2023 | 87.15 | 87.44 | 86.21 | 86.36 | 84.22 | 4,952,400 |
Jun 27, 2023 | 86.88 | 87.23 | 86.06 | 87.15 | 84.99 | 4,998,900 |
Jun 26, 2023 | 87.35 | 87.62 | 86.28 | 87.00 | 84.84 | 4,171,200 |
Jun 23, 2023 | 87.24 | 87.79 | 87.01 | 87.48 | 85.31 | 5,496,500 |
Jun 22, 2023 | 0.69 Dividend | |||||
Jun 22, 2023 | 88.01 | 88.26 | 87.22 | 87.41 | 85.24 | 5,162,000 |
Jun 21, 2023 | 88.89 | 89.11 | 88.02 | 88.32 | 85.46 | 5,587,900 |
Jun 20, 2023 | 88.52 | 89.38 | 88.16 | 88.94 | 86.06 | 5,066,300 |
Jun 16, 2023 | 88.28 | 89.72 | 88.28 | 89.15 | 86.26 | 9,108,400 |
Jun 15, 2023 | 87.95 | 88.56 | 87.30 | 88.25 | 85.39 | 5,552,900 |
Jun 14, 2023 | 88.53 | 89.87 | 87.66 | 87.91 | 85.06 | 8,387,900 |
Jun 13, 2023 | 85.17 | 86.05 | 84.90 | 85.75 | 82.97 | 8,454,300 |
Jun 12, 2023 | 83.84 | 84.45 | 83.23 | 84.28 | 81.55 | 4,428,900 |
Jun 9, 2023 | 83.14 | 83.86 | 82.61 | 83.73 | 81.02 | 3,302,200 |
Jun 8, 2023 | 82.53 | 83.46 | 82.26 | 83.10 | 80.41 | 5,700,800 |
Jun 7, 2023 | 83.79 | 83.79 | 82.23 | 82.89 | 80.20 | 5,381,800 |
Jun 6, 2023 | 83.54 | 84.02 | 83.23 | 83.60 | 80.89 | 5,046,800 |
Jun 5, 2023 | 83.83 | 84.51 | 83.47 | 83.73 | 81.02 | 3,596,100 |
Jun 2, 2023 | 83.15 | 84.03 | 82.91 | 83.76 | 81.05 | 6,062,300 |
Jun 1, 2023 | 82.84 | 83.25 | 82.44 | 82.75 | 80.07 | 6,588,200 |
May 31, 2023 | 82.60 | 82.96 | 81.83 | 82.76 | 80.08 | 8,238,800 |
May 30, 2023 | 82.37 | 83.35 | 82.01 | 82.50 | 79.83 | 8,654,900 |
May 26, 2023 | 82.77 | 83.50 | 81.02 | 81.46 | 78.82 | 9,655,500 |
May 25, 2023 | 85.27 | 85.40 | 82.31 | 83.54 | 80.83 | 12,202,000 |
May 24, 2023 | 87.14 | 87.95 | 86.66 | 87.49 | 84.66 | 6,787,500 |
May 23, 2023 | 88.97 | 89.20 | 87.09 | 87.13 | 84.31 | 5,459,700 |
May 22, 2023 | 89.12 | 89.91 | 89.02 | 89.50 | 86.60 | 4,699,200 |
May 19, 2023 | 89.19 | 89.87 | 89.00 | 89.33 | 86.44 | 6,819,500 |
May 18, 2023 | 88.36 | 89.25 | 88.11 | 89.02 | 86.14 | 4,536,100 |
May 17, 2023 | 89.04 | 89.09 | 87.79 | 88.58 | 85.71 | 6,632,000 |
May 16, 2023 | 88.84 | 89.41 | 88.82 | 88.90 | 86.02 | 3,888,900 |
May 15, 2023 | 89.11 | 89.91 | 88.93 | 89.31 | 86.42 | 4,053,200 |
May 12, 2023 | 88.58 | 88.97 | 87.87 | 88.88 | 86.00 | 4,450,100 |
May 11, 2023 | 89.30 | 89.42 | 88.54 | 89.02 | 86.14 | 3,995,700 |
May 10, 2023 | 90.17 | 90.40 | 89.00 | 89.41 | 86.51 | 3,599,300 |
May 9, 2023 | 90.19 | 90.19 | 89.31 | 89.60 | 86.70 | 3,245,400 |
May 8, 2023 | 89.57 | 90.32 | 89.25 | 90.19 | 87.27 | 3,287,600 |
May 5, 2023 | 89.64 | 90.26 | 89.54 | 90.06 | 87.14 | 4,332,700 |
May 4, 2023 | 90.00 | 90.14 | 88.78 | 89.27 | 86.38 | 4,780,900 |
May 3, 2023 | 90.46 | 92.02 | 90.35 | 90.69 | 87.75 | 6,964,300 |
May 2, 2023 | 90.20 | 91.00 | 89.43 | 90.23 | 87.31 | 5,135,000 |
May 1, 2023 | 90.83 | 91.47 | 90.59 | 90.68 | 87.74 | 5,502,300 |
Apr 28, 2023 | 91.35 | 91.86 | 90.67 | 90.95 | 88.00 | 7,281,200 |
Apr 27, 2023 | 89.92 | 91.48 | 89.84 | 91.38 | 88.42 | 6,385,900 |
Related Tickers
ABT Abbott Laboratories
107.53
+0.63%
BSX Boston Scientific Corporation
73.17
-0.12%
SYK Stryker Corporation
335.61
-0.46%
EW Edwards Lifesciences Corporation
86.43
-1.80%
DXCM DexCom, Inc.
124.34
-9.91%
ZBH Zimmer Biomet Holdings, Inc.
119.35
-0.33%
ALGN Align Technology, Inc.
309.02
-0.48%
SWAV Shockwave Medical, Inc.
330.00
+0.31%
PODD Insulet Corporation
166.19
+1.23%
INMD InMode Ltd.
17.14
+0.71%