Medtronic plc. Ordinary Sharesのデータ

Medtronic plc. Ordinary Sharesの基本情報

名前 Medtronic plc. Ordinary Shares
ティッカー MDT
United States
上場年 nan
セクター Health Care

Medtronic plc. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 120.53 118.6 119.74 119.68 5417900.0 119.68
2021-02-12 119.88 118.53 118.93 119.74 3005400.0 119.74
2021-02-11 119.0 117.21 117.66 118.72 3892800.0 118.72
2021-02-10 119.0 116.95 118.59 117.44 3424000.0 117.44
2021-02-09 119.53 117.52 118.36 117.88 3624000.0 117.88
2021-02-08 118.77 117.6 118.38 118.07 4780300.0 118.07
2021-02-05 118.9 117.73 118.0 118.4 4147800.0 118.4
2021-02-04 117.48 112.51 113.13 117.0 5903500.0 117.0
2021-02-03 113.91 112.09 113.67 112.63 4602900.0 112.63
2021-02-02 115.26 112.28 112.91 113.95 3865900.0 113.95
2021-02-01 113.22 110.45 112.66 111.18 5905500.0 111.18
2021-01-29 114.02 111.08 114.02 111.33 7315100.0 111.33
2021-01-28 115.86 112.16 112.16 114.77 4236900.0 114.77
2021-01-27 115.45 111.13 115.21 111.5 6894600.0 111.5
2021-01-26 117.54 116.57 117.03 116.75 3371600.0 116.75
2021-01-25 116.99 115.82 116.73 116.9 3287600.0 116.9
2021-01-22 117.76 116.56 117.7 116.58 3028300.0 116.58
2021-01-21 119.29 117.11 118.9 117.91 3806000.0 117.91
2021-01-20 119.5 117.96 118.56 119.29 4062500.0 119.29
2021-01-19 119.0 117.23 117.65 118.31 4508500.0 118.31
2021-01-15 118.3 116.59 117.54 116.81 5659500.0 116.81
2021-01-14 119.27 117.55 118.29 117.77 4281600.0 117.77
2021-01-13 119.71 117.12 117.7 118.72 4070900.0 118.72
2021-01-12 118.3 116.59 118.12 117.29 3213100.0 117.29
2021-01-11 119.48 117.58 118.56 118.5 3728400.0 118.5
2021-01-08 119.87 118.39 118.91 119.71 3529900.0 119.71
2021-01-07 119.73 117.96 118.88 118.7 3908900.0 118.7
2021-01-06 119.56 116.57 116.57 118.86 4493900.0 118.86
2021-01-05 117.64 115.33 116.0 116.95 3395200.0 116.95
2021-01-04 117.78 114.44 117.2 116.02 4579200.0 116.02
2020-12-31 117.24 115.48 115.75 117.14 2544100.0 117.14
2020-12-30 116.63 115.26 115.5 115.64 2055200.0 115.64
2020-12-29 116.59 115.35 116.0 115.57 2717600.0 115.57
2020-12-28 115.81 114.76 114.88 115.13 2286400.0 115.13
2020-12-24 114.53 113.61 114.08 114.03 1025200.0 114.03
2020-12-23 115.59 113.92 114.88 113.94 2373400.0 113.94
2020-12-22 115.94 114.07 114.54 114.63 3953300.0 114.63
2020-12-21 114.96 112.65 114.7 114.45 4308600.0 114.45
2020-12-18 117.51 114.8 115.28 116.71 10211600.0 116.13
2020-12-17 115.74 114.55 115.25 115.34 2944600.0 114.77
2020-12-16 116.07 114.02 114.77 114.97 3356600.0 114.4
2020-12-15 115.72 113.35 114.33 114.89 7534000.0 114.32
2020-12-14 113.75 111.9 113.18 111.97 5414700.0 111.41
2020-12-11 112.65 111.49 111.59 112.38 3843400.0 111.82
2020-12-10 113.72 111.7 112.87 112.68 3398300.0 112.12
2020-12-09 113.45 111.3 111.54 112.95 5574900.0 112.39
2020-12-08 112.25 110.06 112.05 111.18 5768100.0 110.63
2020-12-07 113.74 111.92 113.46 112.61 3047800.0 112.05
2020-12-04 113.86 111.7 112.23 113.85 4077900.0 113.28
2020-12-03 113.54 112.11 113.27 112.47 3441400.0 111.91
2020-12-02 113.76 111.11 112.04 113.6 5116800.0 113.04
2020-12-01 115.13 111.92 114.58 112.14 5035500.0 111.58
2020-11-30 114.45 113.06 114.04 113.7 5797300.0 113.13
2020-11-27 114.74 112.75 113.74 114.59 2082100.0 114.02
2020-11-25 114.53 112.69 113.76 113.31 3266700.0 112.75
2020-11-24 115.24 111.97 112.13 114.06 6673800.0 113.49
2020-11-23 112.11 110.39 111.76 110.97 3507200.0 110.42
2020-11-20 111.02 109.57 110.74 110.16 4380600.0 109.61
2020-11-19 111.31 108.6 109.68 111.0 4477800.0 110.45
2020-11-18 110.89 109.44 110.13 109.47 4393100.0 108.93
2020-11-17 110.85 109.36 110.54 110.14 3589000.0 109.59
2020-11-16 114.3 111.08 114.12 111.62 3690500.0 111.07
2020-11-13 112.69 110.12 110.92 112.5 3627100.0 111.94
2020-11-12 111.03 108.81 109.5 109.6 3904600.0 109.06
2020-11-11 114.9 109.68 114.62 110.24 6191700.0 109.69
2020-11-10 114.92 111.94 112.81 114.56 5441400.0 113.99
2020-11-09 116.21 111.69 113.13 113.22 11674900.0 112.66
2020-11-06 104.57 103.0 104.33 103.56 3924300.0 103.05
2020-11-05 105.02 103.42 104.3 104.01 3692600.0 103.49
2020-11-04 105.15 102.12 104.11 102.46 6023200.0 101.95
2020-11-03 105.19 103.07 103.82 103.13 3859200.0 102.62
2020-11-02 102.98 101.15 102.79 102.43 5302700.0 101.92
2020-10-30 101.5 98.94 101.25 100.57 5872300.0 100.07
2020-10-29 103.05 100.89 102.6 101.37 4858200.0 100.87
2020-10-28 104.24 101.46 103.12 102.59 7089600.0 102.08
2020-10-27 108.07 104.9 107.6 105.21 5023200.0 104.69
2020-10-26 110.28 106.43 110.02 107.93 5763800.0 107.39
2020-10-23 112.48 111.15 111.8 111.42 3919000.0 110.87
2020-10-22 112.2 109.07 109.36 111.84 4306800.0 111.28
2020-10-21 110.33 108.27 108.86 109.23 3566900.0 108.69
2020-10-20 110.43 108.14 108.14 109.15 3879400.0 108.61
2020-10-19 111.58 108.13 110.85 108.48 5333600.0 107.94
2020-10-16 111.04 107.8 107.88 110.13 6405600.0 109.58
2020-10-15 108.22 105.79 106.02 107.52 3952600.0 106.99
2020-10-14 109.56 107.29 107.73 107.56 3594700.0 107.03
2020-10-13 108.96 106.55 108.6 106.94 3822800.0 106.41
2020-10-12 109.94 108.1 109.63 109.06 2898900.0 108.52
2020-10-09 109.06 107.97 108.5 108.68 2950900.0 108.14
2020-10-08 110.0 107.73 110.0 107.8 5617000.0 107.26
2020-10-07 106.31 103.92 104.33 105.66 3386000.0 105.13
2020-10-06 105.33 103.07 103.69 103.38 2982500.0 102.87
2020-10-05 104.12 102.66 103.2 103.71 2551000.0 103.19
2020-10-02 103.11 101.0 101.0 101.96 4116000.0 101.45
2020-10-01 104.95 102.02 103.48 102.3 5228200.0 101.79
2020-09-30 104.87 102.5 102.82 103.92 6474400.0 103.4
2020-09-29 105.24 102.09 105.12 102.69 4044500.0 102.18
2020-09-28 105.39 103.46 104.88 103.63 3403200.0 103.11
2020-09-25 103.65 100.3 100.88 103.16 3661900.0 102.65
2020-09-24 102.17 100.32 101.77 101.27 5352400.0 100.77
2020-09-23 104.78 102.92 104.34 102.98 5057800.0 101.89
2020-09-22 105.19 102.9 104.44 104.35 3568700.0 103.25
2020-09-21 105.7 103.09 105.27 104.8 4821300.0 103.69
2020-09-18 109.24 107.09 107.82 107.6 6265900.0 106.46
2020-09-17 107.89 105.92 107.24 107.81 3541900.0 106.67
2020-09-16 108.56 107.31 107.95 107.49 3723800.0 106.35
2020-09-15 108.69 107.23 107.78 107.57 3293600.0 106.43
2020-09-14 107.64 105.51 105.67 106.97 4393500.0 105.84
2020-09-11 105.49 103.97 105.09 104.77 2836700.0 103.66
2020-09-10 107.14 104.43 106.8 104.78 3636900.0 103.67
2020-09-09 107.35 105.01 105.05 106.66 5549200.0 105.53
2020-09-08 105.55 103.82 105.0 104.58 5090900.0 103.47
2020-09-04 107.75 104.23 106.51 105.74 5813100.0 104.62
2020-09-03 109.16 105.35 108.83 106.15 5028100.0 105.03
2020-09-02 109.15 107.14 107.56 108.78 4452200.0 107.63
2020-09-01 107.53 106.14 106.35 107.52 3705600.0 106.38
2020-08-31 108.72 107.15 107.7 107.47 4706200.0 106.33
2020-08-28 108.2 106.01 106.84 107.86 5699400.0 106.72
2020-08-27 107.2 104.25 104.45 106.86 6872500.0 105.73
2020-08-26 104.59 102.1 103.5 104.08 6126300.0 102.98
2020-08-25 105.88 102.25 104.9 102.59 9155300.0 101.51
2020-08-24 101.29 99.38 99.82 100.13 5265400.0 99.07
2020-08-21 100.09 98.44 99.97 98.73 6734100.0 97.69
2020-08-20 100.71 99.88 100.19 100.28 3350500.0 99.22
2020-08-19 102.18 100.6 101.9 100.82 3353400.0 99.75
2020-08-18 102.83 101.46 102.42 101.56 4043900.0 100.49
2020-08-17 103.19 101.51 102.09 101.86 3689600.0 100.78
2020-08-14 102.04 100.33 101.04 100.71 2925700.0 99.65
2020-08-13 101.88 100.29 101.27 101.29 3715000.0 100.22
2020-08-12 102.75 100.97 102.1 102.09 3472400.0 101.01
2020-08-11 102.49 100.52 101.7 100.72 4464800.0 99.66
2020-08-10 100.55 99.57 100.18 100.38 5096400.0 99.32
2020-08-07 100.09 96.6 96.73 100.05 4476900.0 98.99
2020-08-06 97.71 96.31 96.82 96.73 5009000.0 95.71
2020-08-05 97.77 96.69 96.81 97.02 3651500.0 95.99
2020-08-04 97.58 95.97 96.9 96.29 4241600.0 95.27
2020-08-03 97.65 95.96 96.94 97.33 3708100.0 96.3
2020-07-31 96.55 94.64 96.42 96.48 5155300.0 95.46
2020-07-30 97.51 95.38 97.21 96.47 3830000.0 95.45
2020-07-29 99.4 96.45 96.83 98.72 7020200.0 97.68
2020-07-28 97.21 95.78 96.17 96.35 4325500.0 95.33
2020-07-27 97.25 95.67 96.31 96.43 3701900.0 95.41
2020-07-24 96.88 95.8 96.43 96.35 4071900.0 95.33
2020-07-23 97.61 96.18 97.61 96.57 3652600.0 95.55
2020-07-22 97.56 96.39 96.77 97.49 3618000.0 96.46
2020-07-21 98.0 96.21 96.52 96.81 3664500.0 95.79
2020-07-20 98.31 95.68 98.22 95.73 4081800.0 94.72
2020-07-17 98.96 96.11 96.24 98.58 5557700.0 97.54
2020-07-16 96.83 95.25 96.6 95.75 4123800.0 94.74
2020-07-15 98.22 95.61 95.61 97.16 5644600.0 96.13
2020-07-14 94.67 91.98 92.74 94.65 5421900.0 93.65
2020-07-13 94.67 91.04 91.31 92.77 7442300.0 91.79
2020-07-10 90.97 89.37 89.68 90.81 4933900.0 89.85
2020-07-09 91.79 89.22 91.44 90.13 4061100.0 89.18
2020-07-08 92.01 90.64 91.62 91.61 3956300.0 90.64
2020-07-07 93.09 91.45 92.07 91.67 4045600.0 90.7
2020-07-06 94.82 92.5 94.12 93.21 4366400.0 92.22
2020-07-02 94.42 92.97 93.31 93.16 3937800.0 92.17
2020-07-01 92.73 91.46 91.78 92.32 4328700.0 91.34
2020-06-30 92.17 89.01 90.2 91.7 5463800.0 90.73
2020-06-29 90.3 88.46 89.48 90.26 5241600.0 89.31
2020-06-26 89.6 88.19 89.0 88.77 9108200.0 87.83
2020-06-25 89.08 87.68 88.2 88.86 5671100.0 87.92
2020-06-24 92.61 88.87 92.51 88.93 10928600.0 87.42
2020-06-23 95.13 93.29 94.38 93.39 5160200.0 91.8
2020-06-22 93.72 91.69 93.03 93.33 5370200.0 91.74
2020-06-19 96.38 93.34 96.04 93.91 7084200.0 92.31
2020-06-18 95.57 93.95 94.74 94.43 3692600.0 92.82
2020-06-17 96.49 95.0 95.65 95.48 5360900.0 93.85
2020-06-16 96.9 94.63 96.5 95.55 6500100.0 93.92
2020-06-15 94.0 90.68 91.37 93.62 6026000.0 92.03
2020-06-12 95.3 91.75 93.85 93.21 7333400.0 91.62
2020-06-11 95.92 90.79 95.85 90.87 8829600.0 89.32
2020-06-10 99.67 97.15 99.21 97.55 6098300.0 95.89
2020-06-09 103.06 99.0 102.01 99.11 5622500.0 97.42
2020-06-08 103.23 100.86 101.72 101.33 6929600.0 99.6
2020-06-05 103.08 98.07 98.75 102.04 10060400.0 100.3
2020-06-04 97.67 96.42 96.75 96.99 8785200.0 95.34
2020-06-03 98.04 96.97 97.51 97.1 7508900.0 95.45
2020-06-02 97.67 96.47 97.2 97.25 8363300.0 95.59
2020-06-01 98.5 96.91 97.73 97.11 4860000.0 95.46
2020-05-29 99.1 96.22 99.1 98.58 8961700.0 96.9
2020-05-28 99.73 97.2 97.52 98.14 5444200.0 96.47
2020-05-27 98.14 94.91 97.43 96.0 6163700.0 94.37
2020-05-26 98.09 94.82 97.58 97.15 7086300.0 95.5
2020-05-22 95.88 92.79 95.52 94.72 6518300.0 93.11
2020-05-21 97.3 94.07 95.1 95.41 7021400.0 93.79
2020-05-20 99.19 96.95 97.89 98.08 4270900.0 96.41
2020-05-19 99.88 96.95 99.0 97.03 4801700.0 95.38
2020-05-18 100.15 96.55 96.82 98.9 7047500.0 97.22
2020-05-15 94.23 92.0 92.98 93.89 8591500.0 92.29
2020-05-14 93.88 89.65 92.2 93.82 6355800.0 92.22
2020-05-13 95.43 92.98 95.0 93.28 7111000.0 91.69
2020-05-12 99.26 95.17 99.1 95.2 4411800.0 93.58
2020-05-11 99.31 96.96 97.84 98.74 3490400.0 97.06
2020-05-08 100.65 98.13 100.42 99.03 4278500.0 97.34
2020-05-07 99.75 97.84 98.38 98.94 4403500.0 97.26
2020-05-06 98.74 96.57 98.31 96.76 3605900.0 95.11
2020-05-05 98.92 96.68 96.79 97.9 4200200.0 96.23
2020-05-04 95.7 93.61 94.53 95.26 4717600.0 93.64
2020-05-01 97.18 94.6 97.0 95.14 4172000.0 93.52
2020-04-30 99.44 96.85 98.13 97.63 5497000.0 95.97
2020-04-29 100.79 98.73 99.5 99.14 5393600.0 97.45
2020-04-28 102.49 97.82 102.36 98.04 4501000.0 96.37
2020-04-27 101.48 99.25 100.03 100.76 5019000.0 99.04
2020-04-24 99.53 96.5 97.6 99.3 4631500.0 97.61
2020-04-23 97.44 95.74 96.5 95.83 5854900.0 94.2
2020-04-22 98.59 93.72 98.57 96.08 7696500.0 94.44
2020-04-21 100.68 97.3 99.5 97.61 5472900.0 95.95
2020-04-20 103.06 101.52 102.05 101.54 4729700.0 99.81
2020-04-17 103.55 97.84 97.86 103.33 9559900.0 101.57
2020-04-16 98.19 95.47 98.11 95.7 7944400.0 94.07
2020-04-15 98.16 95.86 97.36 97.32 7727300.0 95.66
2020-04-14 101.79 99.83 101.22 101.2 5013600.0 99.48
2020-04-13 100.48 97.24 100.23 99.52 5355500.0 97.83
2020-04-09 102.48 99.27 99.5 101.03 8080500.0 99.31
2020-04-08 99.84 94.64 95.17 99.28 7655400.0 97.59
2020-04-07 101.0 94.32 97.26 94.46 7688400.0 92.85
2020-04-06 95.0 88.05 89.35 94.09 8952300.0 92.49
2020-04-03 87.49 84.78 86.03 86.27 5625700.0 84.8
2020-04-02 86.5 81.33 82.79 86.15 7152600.0 84.68
2020-04-01 87.69 82.98 87.11 84.11 8110000.0 82.68
2020-03-31 92.51 89.52 91.68 90.18 14088100.0 88.64
2020-03-30 93.12 90.5 90.75 92.05 8248200.0 90.48
2020-03-27 92.41 88.0 88.56 89.89 10665800.0 88.36
2020-03-26 93.77 89.04 89.04 91.94 12537800.0 90.37
2020-03-25 90.04 80.62 82.0 86.82 16273700.0 84.81
2020-03-24 82.22 76.56 77.37 80.35 9955900.0 78.49
2020-03-23 77.12 72.16 75.68 72.92 11494600.0 71.23
2020-03-20 81.66 75.79 80.97 77.46 11355200.0 75.67
2020-03-19 80.5 73.3 78.04 79.22 11112000.0 77.39
2020-03-18 78.41 72.13 77.0 74.54 10468300.0 72.82
2020-03-17 81.45 76.58 79.07 80.21 11584600.0 78.35
2020-03-16 83.44 76.3 80.53 77.43 10210000.0 75.64
2020-03-13 89.88 81.46 88.93 88.82 13456400.0 86.76
2020-03-12 90.4 83.85 88.3 84.4 11417400.0 82.45
2020-03-11 94.58 90.85 93.69 92.44 7893800.0 90.3
2020-03-10 96.37 91.39 95.2 96.36 9725800.0 94.13
2020-03-09 95.47 91.71 94.02 92.4 9053800.0 90.26
2020-03-06 99.43 96.79 97.28 99.06 6843100.0 96.77
2020-03-05 102.83 99.04 102.78 100.18 5881600.0 97.86
2020-03-04 103.98 100.95 102.55 103.59 8935200.0 101.19
2020-03-03 104.67 98.79 103.19 100.4 8371600.0 98.08
2020-03-02 102.88 99.5 101.63 102.62 8358000.0 100.25
2020-02-28 101.0 96.56 98.97 100.67 11689000.0 98.34
2020-02-27 105.55 100.94 104.84 100.98 7263500.0 98.64
2020-02-26 110.09 106.03 109.43 106.15 5426300.0 103.69
2020-02-25 111.91 108.26 111.6 108.53 7074400.0 106.02
2020-02-24 112.87 110.7 111.9 111.35 5334300.0 108.77
2020-02-21 113.86 112.68 113.59 113.28 5493800.0 110.66
2020-02-20 115.41 113.22 115.03 113.86 4914900.0 111.23
2020-02-19 114.94 113.2 113.9 113.77 5198400.0 111.14
2020-02-18 115.0 111.95 114.23 112.66 12050300.0 110.05