LSE - Delayed Quote USD

Medtronic plc (0Y6X.L)

82.93

-0.25

(-0.31%)

At close: April 17 at 7:02:05 PM GMT+1

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	81.50	83.18	81.50	82.93	82.93	8,115
Apr 16, 2025	83.28	84.38	82.51	83.18	83.18	4,645
Apr 15, 2025	84.63	84.73	82.58	82.58	82.58	1,258
Apr 14, 2025	83.51	84.02	83.30	83.71	83.71	716
Apr 11, 2025	82.98	83.30	81.28	83.25	83.25	6,891
Apr 10, 2025	85.94	85.94	81.11	82.01	82.01	1,028
Apr 9, 2025	80.48	84.15	79.72	83.80	83.80	2,803
Apr 8, 2025	84.25	84.85	82.23	82.42	82.42	6,680
Apr 7, 2025	81.50	84.93	80.67	83.92	83.92	6,315
Apr 4, 2025	88.14	88.14	83.99	84.31	84.31	11,563
Apr 3, 2025	87.26	89.29	87.26	88.24	88.24	3,109
Apr 2, 2025	88.49	88.73	87.55	88.38	88.38	1,554
Apr 1, 2025	89.30	90.20	88.36	88.36	88.36	3,652
Mar 31, 2025	86.93	89.52	86.93	89.52	89.52	6,276
Mar 28, 2025	0.7 Dividend
Mar 28, 2025	87.85	88.28	87.25	87.89	87.89	3,200
Mar 27, 2025	88.59	89.34	87.85	89.23	88.53	3,764
Mar 26, 2025	88.74	89.06	88.09	88.09	87.40	30,814
Mar 25, 2025	90.43	90.45	87.56	87.85	87.16	4,197
Mar 24, 2025	90.84	90.84	89.85	89.89	89.18	1,469
Mar 21, 2025	90.26	90.79	89.69	90.06	89.35	907
Mar 20, 2025	91.50	91.94	90.33	91.04	90.33	8,699
Mar 19, 2025	92.40	92.40	91.15	91.88	91.16	2,035
Mar 18, 2025	93.50	93.63	91.85	92.15	91.43	5,220
Mar 17, 2025	93.15	93.64	92.82	93.45	92.72	4,342
Mar 14, 2025	92.39	93.25	92.28	93.17	92.44	2,450
Mar 13, 2025	90.94	92.67	90.94	92.31	91.59	3,981
Mar 12, 2025	92.89	92.89	90.45	91.56	90.84	11,980
Mar 11, 2025	93.39	93.83	92.70	93.71	92.98	4,345
Mar 10, 2025	94.75	96.25	93.59	93.68	92.94	5,988
Mar 7, 2025	92.84	94.91	92.62	94.88	94.13	2,183
Mar 6, 2025	93.74	93.74	92.60	92.60	91.87	3,077
Mar 5, 2025	93.20	94.73	93.20	94.29	93.55	3,388
Mar 4, 2025	95.30	95.55	93.09	93.57	92.84	5,013
Mar 3, 2025	92.25	94.72	92.25	94.62	93.87	8,571
Feb 28, 2025	91.63	92.02	90.31	90.51	89.80	2,799
Feb 27, 2025	90.70	91.24	90.25	91.24	90.52	1,263
Feb 26, 2025	90.78	91.11	90.04	90.68	89.97	2,420
Feb 25, 2025	90.28	90.50	89.28	90.13	89.42	3,159
Feb 24, 2025	89.54	91.07	89.27	90.56	89.85	6,399
Feb 21, 2025	87.87	91.14	87.57	89.73	89.02	6,371
Feb 20, 2025	86.49	87.76	86.49	87.36	86.68	16,812
Feb 19, 2025	86.08	86.85	85.70	85.97	85.30	17,724
Feb 18, 2025	94.50	94.50	85.12	86.25	85.57	35,660
Feb 14, 2025	92.10	92.83	91.94	92.73	92.00	2,533
Feb 13, 2025	91.50	91.83	90.92	91.50	90.78	4,427
Feb 12, 2025	90.66	91.51	89.95	91.42	90.70	2,515
Feb 11, 2025	90.39	91.39	90.39	91.22	90.50	1,602
Feb 10, 2025	89.16	90.70	89.16	90.64	89.92	2,981
Feb 7, 2025	91.12	91.12	89.96	89.96	89.25	3,431
Feb 6, 2025	91.91	91.91	91.10	91.22	90.51	2,192
Feb 5, 2025	91.20	91.98	90.73	91.84	91.12	3,447
Feb 4, 2025	89.70	90.82	89.70	90.82	90.10	3,188
Feb 3, 2025	88.22	90.75	88.22	90.71	90.00	3,941
Jan 31, 2025	91.51	92.08	90.70	91.10	90.38	3,498
Jan 30, 2025	92.57	92.79	91.50	92.66	91.93	2,624
Jan 29, 2025	92.64	92.96	92.30	92.32	91.60	4,472
Jan 28, 2025	92.40	93.04	91.68	92.00	91.28	6,160
Jan 27, 2025	90.00	92.32	89.65	92.10	91.38	5,264
Jan 24, 2025	89.11	90.16	88.88	90.09	89.38	3,004
Jan 23, 2025	87.90	88.87	87.80	88.80	88.10	3,531
Jan 22, 2025	87.78	88.46	87.56	88.16	87.47	3,978
Jan 21, 2025	88.70	88.70	87.86	88.21	87.52	4,855
Jan 17, 2025	87.25	88.46	87.20	88.41	87.72	4,246
Jan 16, 2025	85.50	86.53	85.03	86.45	85.77	57,457
Jan 15, 2025	85.40	85.83	84.62	85.28	84.61	4,137
Jan 14, 2025	83.30	85.28	83.30	85.13	84.46	4,540
Jan 13, 2025	80.91	81.41	80.03	81.41	80.77	3,200
Jan 10, 2025	81.93	82.40	80.79	81.23	80.59	4,011
Jan 8, 2025	80.35	82.99	80.35	82.87	82.22	10,072
Jan 7, 2025	80.35	81.01	80.08	80.16	79.53	97,343
Jan 6, 2025	80.52	81.13	80.40	80.40	79.77	1,858
Jan 3, 2025	80.36	80.82	80.01	80.63	80.00	2,789
Jan 2, 2025	80.44	80.65	79.92	79.92	79.29	4,090
Dec 31, 2024	79.90	80.21	79.40	79.60	78.98	917
Dec 30, 2024	80.40	80.40	79.31	79.84	79.21	2,232
Dec 27, 2024	0.7 Dividend
Dec 27, 2024	80.53	81.20	80.45	80.77	80.14	1,583
Dec 24, 2024	81.67	81.67	81.16	81.63	80.30	169
Dec 23, 2024	81.38	81.38	80.46	81.07	79.74	2,950
Dec 20, 2024	79.96	81.18	79.82	81.02	79.70	3,009
Dec 19, 2024	80.34	80.51	79.50	80.51	79.19	8,031
Dec 18, 2024	81.72	81.72	80.65	80.65	79.33	1,718
Dec 17, 2024	80.91	82.16	80.71	81.61	80.28	5,530
Dec 16, 2024	82.50	82.50	81.95	82.02	80.68	1,114
Dec 13, 2024	82.80	82.91	81.90	82.42	81.07	1,324
Dec 12, 2024	82.50	83.25	82.50	82.82	81.46	3,495
Dec 11, 2024	83.39	83.71	82.98	83.19	81.83	9,680
Dec 10, 2024	83.89	84.09	82.92	83.63	82.26	6,062
Dec 9, 2024	84.11	84.41	83.73	83.84	82.47	1,279
Dec 6, 2024	84.00	84.50	83.89	83.89	82.51	1,594
Dec 5, 2024	85.72	85.72	84.42	84.54	83.16	3,913
Dec 4, 2024	85.35	86.10	85.11	85.53	84.13	3,031
Dec 3, 2024	86.51	86.51	85.56	85.56	84.16	2,063
Dec 2, 2024	86.99	87.00	85.96	86.43	85.02	15,397
Nov 29, 2024	85.65	86.72	85.54	86.54	85.12	11,633
Nov 27, 2024	86.13	86.86	85.91	86.68	85.26	6,664
Nov 26, 2024	86.28	86.56	85.03	85.65	84.25	1,927
Nov 25, 2024	86.63	86.74	84.81	85.98	84.57	2,744
Nov 22, 2024	84.92	85.82	84.81	85.82	84.42	1,498
Nov 21, 2024	84.20	85.03	83.92	84.84	83.45	2,834
Nov 20, 2024	84.75	85.02	83.56	84.01	82.64	8,793
Nov 19, 2024	87.71	89.04	84.53	85.61	84.21	5,295
Nov 18, 2024	87.43	88.69	87.43	88.15	86.71	9,903
Nov 15, 2024	85.51	87.40	84.97	87.30	85.87	6,006
Nov 14, 2024	87.70	88.13	86.34	86.68	85.26	4,192
Nov 13, 2024	87.90	88.24	87.75	87.89	86.45	33,129
Nov 12, 2024	88.27	88.63	87.85	88.63	87.18	2,936
Nov 11, 2024	87.90	88.80	87.75	88.21	86.77	4,134
Nov 8, 2024	88.50	88.58	87.86	88.14	86.70	2,204
Nov 7, 2024	89.21	89.49	87.77	88.10	86.66	7,495
Nov 6, 2024	91.94	92.03	88.96	89.54	88.07	7,147
Nov 5, 2024	89.17	89.51	88.60	89.42	87.96	1,688
Nov 4, 2024	90.07	90.48	89.31	89.45	87.99	1,578
Nov 1, 2024	89.67	90.86	89.27	90.42	88.95	1,553
Oct 31, 2024	89.82	89.90	89.00	89.75	88.28	5,201
Oct 30, 2024	90.01	91.53	89.96	90.60	89.12	1,643
Oct 29, 2024	90.37	91.33	90.32	90.64	89.15	9,713
Oct 28, 2024	90.70	91.29	90.64	90.84	89.35	1,887
Oct 25, 2024	90.80	91.07	90.19	90.34	88.86	2,161
Oct 24, 2024	92.47	92.65	91.27	91.29	89.80	2,770
Oct 23, 2024	90.79	91.96	90.68	91.80	90.30	5,078
Oct 22, 2024	91.00	91.00	89.97	90.69	89.21	3,826
Oct 21, 2024	91.76	92.00	90.90	91.30	89.81	2,698
Oct 18, 2024	90.00	92.00	89.89	92.00	90.50	3,697
Oct 17, 2024	90.00	90.15	89.67	89.85	88.38	4,510
Oct 16, 2024	89.81	90.19	89.46	90.13	88.66	1,546
Oct 15, 2024	90.10	90.49	89.60	89.66	88.19	1,658
Oct 14, 2024	89.58	89.94	89.17	89.82	88.35	2,629
Oct 11, 2024	88.98	89.53	88.96	89.26	87.80	1,698
Oct 10, 2024	88.82	89.39	88.82	88.96	87.51	2,069
Oct 9, 2024	88.05	88.26	87.70	88.14	86.70	2,169
Oct 8, 2024	87.22	88.45	87.22	87.75	86.31	3,149
Oct 7, 2024	87.86	87.87	87.17	87.31	85.88	4,136
Oct 4, 2024	88.14	88.14	87.22	87.80	86.36	7,323
Oct 3, 2024	89.13	89.19	87.97	88.03	86.59	5,430
Oct 2, 2024	89.18	89.65	89.00	89.25	87.79	4,085
Oct 1, 2024	90.22	90.32	89.24	89.62	88.15	3,354
Sep 30, 2024	88.50	89.70	88.50	89.50	88.04	1,942
Sep 27, 2024	0.7 Dividend
Sep 27, 2024	89.36	90.01	89.07	89.38	87.92	6,351
Sep 26, 2024	89.28	89.56	88.52	89.11	86.96	4,172
Sep 25, 2024	89.81	90.20	89.21	89.42	87.27	2,220
Sep 24, 2024	90.05	90.23	89.24	89.53	87.37	1,461
Sep 23, 2024	89.53	89.98	89.02	89.95	87.78	1,252
Sep 20, 2024	89.51	89.61	88.75	89.32	87.17	1,857
Sep 19, 2024	88.16	89.90	88.16	89.42	87.27	2,309
Sep 18, 2024	88.19	88.41	87.52	88.04	85.92	1,991
Sep 17, 2024	90.00	90.23	88.25	88.29	86.16	4,032
Sep 16, 2024	89.93	90.15	89.51	89.91	87.75	1,835
Sep 13, 2024	90.18	90.42	89.90	90.17	88.00	1,084
Sep 12, 2024	90.45	90.45	89.31	89.89	87.73	3,681
Sep 11, 2024	90.68	90.68	88.83	89.99	87.83	2,377
Sep 10, 2024	90.93	90.98	89.99	90.45	88.27	5,909
Sep 9, 2024	90.08	91.07	89.93	90.69	88.50	2,586
Sep 6, 2024	89.83	90.51	89.33	90.01	87.84	3,464
Sep 5, 2024	91.14	91.16	89.16	90.03	87.86	8,564
Sep 4, 2024	88.79	91.40	88.79	90.29	88.12	5,143
Sep 3, 2024	88.54	89.35	88.16	88.99	86.85	5,551
Aug 30, 2024	88.16	88.53	87.27	87.79	85.68	2,589
Aug 29, 2024	88.89	88.93	88.05	88.48	86.35	1,829
Aug 28, 2024	88.97	89.13	88.33	88.42	86.29	1,140
Aug 27, 2024	89.69	89.73	88.16	88.91	86.77	2,772
Aug 23, 2024	88.04	88.50	87.71	88.00	85.88	2,534
Aug 22, 2024	87.95	89.22	87.55	87.68	85.57	52,660
Aug 21, 2024	85.62	87.24	85.62	87.21	85.11	3,134
Aug 20, 2024	85.05	87.64	82.97	86.22	84.14	13,083
Aug 19, 2024	84.71	85.26	84.63	84.94	82.89	9,660
Aug 16, 2024	84.11	84.51	83.86	84.36	82.33	9,747
Aug 15, 2024	82.18	83.54	82.18	83.53	81.52	2,257
Aug 14, 2024	81.60	81.61	80.88	81.44	79.48	1,785
Aug 13, 2024	81.00	82.06	80.86	81.85	79.88	743
Aug 12, 2024	81.82	81.90	80.84	80.97	79.02	1,334
Aug 9, 2024	82.28	82.28	81.51	81.92	79.94	1,325
Aug 8, 2024	80.70	82.54	80.70	82.08	80.10	1,389
Aug 7, 2024	80.81	82.65	80.55	81.42	79.46	3,626
Aug 6, 2024	80.35	81.62	79.99	81.08	79.13	1,388
Aug 5, 2024	80.05	81.77	80.05	80.98	79.03	5,224
Aug 2, 2024	81.37	81.89	80.42	81.10	79.15	2,988
Aug 1, 2024	80.69	81.00	79.40	80.04	78.11	5,164
Jul 31, 2024	80.36	80.88	79.00	80.62	78.68	2,506
Jul 30, 2024	79.91	80.52	79.72	80.39	78.45	976
Jul 29, 2024	78.93	80.17	78.70	80.08	78.15	2,888
Jul 26, 2024	78.34	79.35	78.34	79.35	77.44	3,124
Jul 25, 2024	79.95	81.35	79.47	79.51	77.60	6,336
Jul 24, 2024	79.67	80.26	78.96	80.04	78.12	3,891
Jul 23, 2024	79.44	79.57	78.84	78.94	77.04	1,075
Jul 22, 2024	79.54	80.06	79.15	79.26	77.35	963
Jul 19, 2024	81.58	81.58	79.48	79.56	77.64	4,469
Jul 18, 2024	81.32	83.61	80.09	81.50	79.54	4,321
Jul 17, 2024	77.45	81.11	77.45	81.11	79.16	4,632
Jul 16, 2024	77.04	78.09	76.69	77.70	75.83	2,594
Jul 15, 2024	77.76	78.00	77.18	77.32	75.46	2,795
Jul 12, 2024	78.12	78.60	77.94	78.25	76.37	3,982
Jul 11, 2024	77.36	78.17	77.24	78.07	76.19	3,699
Jul 10, 2024	76.84	77.01	76.40	76.67	74.82	4,064
Jul 9, 2024	76.85	76.91	75.96	76.50	74.66	3,924
Jul 8, 2024	77.38	77.57	76.68	76.80	74.95	2,931
Jul 5, 2024	77.07	77.75	76.73	77.73	75.86	79,052
Jul 3, 2024	77.31	77.66	77.15	77.31	75.44	3,476
Jul 2, 2024	76.97	77.35	76.57	76.73	74.88	5,384
Jul 1, 2024	78.44	79.37	77.26	77.38	75.51	3,825
Jun 28, 2024	0.7 Dividend
Jun 28, 2024	78.74	79.18	78.11	79.00	77.10	6,484
Jun 27, 2024	80.00	80.05	78.74	79.07	76.48	4,061
Jun 26, 2024	79.55	80.11	79.20	79.83	77.22	2,475
Jun 25, 2024	81.19	81.19	79.82	80.20	77.58	3,252
Jun 24, 2024	81.89	81.95	81.02	81.18	78.52	1,544
Jun 21, 2024	80.07	81.25	80.00	81.24	78.58	2,633
Jun 20, 2024	79.73	80.29	78.95	80.23	77.60	2,852
Jun 18, 2024	80.98	80.98	79.19	79.41	76.81	6,819
Jun 17, 2024	80.40	80.41	79.30	79.76	77.15	1,760
Jun 14, 2024	81.05	81.34	80.62	80.75	78.11	3,195
Jun 13, 2024	81.96	81.96	80.92	81.54	78.87	13,672
Jun 12, 2024	82.37	82.86	81.93	82.53	79.83	1,260
Jun 11, 2024	82.98	83.04	82.13	82.29	79.60	2,883
Jun 10, 2024	84.15	84.15	82.61	82.76	80.05	2,857
Jun 7, 2024	82.37	84.20	82.19	83.55	80.82	4,954
Jun 6, 2024	82.38	82.85	81.86	82.07	79.38	4,450
Jun 5, 2024	83.17	83.17	81.89	81.89	79.21	2,924
Jun 4, 2024	81.78	83.00	81.55	83.00	80.28	1,574
Jun 3, 2024	81.64	82.40	81.22	82.11	79.42	5,126
May 31, 2024	80.76	81.31	80.65	80.98	78.33	1,710
May 30, 2024	81.36	81.36	80.66	80.66	78.02	975
May 29, 2024	81.40	81.75	80.79	81.75	79.07	1,675
May 28, 2024	82.28	82.74	81.96	82.56	79.85	4,333
May 24, 2024	81.15	82.35	80.99	81.94	79.26	2,998
May 23, 2024	86.90	86.90	82.04	82.14	79.45	6,406
May 22, 2024	85.06	85.87	85.06	85.60	82.80	1,247
May 21, 2024	84.61	85.07	84.51	85.07	82.29	2,543
May 20, 2024	86.70	86.70	84.48	84.61	81.84	4,808
May 17, 2024	85.64	85.83	85.10	85.64	82.84	1,053
May 16, 2024	84.82	85.57	84.64	85.25	82.47	1,003
May 15, 2024	84.70	84.74	83.71	83.90	81.15	2,765
May 14, 2024	83.73	84.61	83.64	83.74	81.00	3,480
May 13, 2024	83.10	83.80	82.95	83.61	80.88	2,897
May 10, 2024	82.98	83.19	82.36	82.59	79.89	1,931
May 9, 2024	81.71	82.41	81.57	82.41	79.71	919
May 8, 2024	81.49	82.00	81.39	81.64	78.97	8,261
May 7, 2024	81.78	82.13	81.69	81.74	79.07	2,854
May 3, 2024	81.05	81.85	81.05	81.62	78.95	2,057
May 2, 2024	81.46	81.55	80.34	80.54	77.90	1,942
May 1, 2024	80.44	81.38	80.10	81.14	78.49	3,344
Apr 30, 2024	80.32	80.66	80.01	80.54	77.90	1,359
Apr 29, 2024	79.62	81.09	79.62	80.73	78.09	13,891
Apr 26, 2024	79.32	79.67	79.00	79.48	76.88	1,983
Apr 25, 2024	80.20	80.20	78.80	79.60	77.00	1,238
Apr 24, 2024	80.64	80.95	80.08	80.34	77.71	6,146
Apr 23, 2024	80.51	81.19	80.51	81.19	78.53	4,970
Apr 22, 2024	79.75	80.84	79.39	80.76	78.12	778
Apr 19, 2024	79.50	79.61	79.20	79.40	76.80	9,477
Apr 18, 2024	79.08	79.15	78.47	78.69	76.12	2,319
Apr 17, 2024	79.43	79.68	78.96	79.22	76.63	2,138

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Medtronic plc (0Y6X.L)