MDT: Medtronic Inc.

As of Friday, December 5th, 2025

$ 101.36

-0.63 -0.62%

Open: 102.11
High: 102.46
Low: 101.31
Volume: 5,131,893
Previous Close on Thursday, December 4th, 2025

$ 101.99

+0.02 +0.02%

Open: 102.04
High: 102.75
Low: 101.74
Volume: 4,475,997

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 102.11 102.46 101.31 101.36 5,131,890 -0.63 -0.62
2025-12-04 102.04 102.75 101.74 101.99 4,475,997 +0.02 +0.02
2025-12-03 102.54 102.91 101.58 101.97 4,142,004 -0.06 -0.06
2025-12-02 103.42 103.47 101.71 102.03 5,766,669 -1.31 -1.27
2025-12-01 105.00 105.73 103.31 103.34 6,357,195 -1.99 -1.89
2025-11-28 105.04 105.33 104.62 105.33 2,396,267 +0.31 +0.30
2025-11-26 105.06 106.33 104.70 105.02 5,108,005 -0.33 -0.31
2025-11-25 103.80 105.60 103.80 105.35 9,267,416 +2.15 +2.08
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 105.73
On 2025-12-01		 101.31
On 2025-12-05		 -3.97 -3.77 105.73
On 2025-12-01		 101.31
On 2025-12-05		 -4.19 102.14
10D 106.33
On 2025-11-26		 99.26
On 2025-11-21		 2.01 2.02 106.33
On 2025-11-26		 101.31
On 2025-12-05		 -4.73 103.08
20D 106.33
On 2025-11-26		 90.20
On 2025-11-07		 11.30 12.55 106.33
On 2025-11-26		 101.31
On 2025-12-05		 -4.73 99.78
WTD 105.73
On 2025-12-01		 101.31
On 2025-12-05		 -3.97 -3.77 105.73
On 2025-12-01		 101.31
On 2025-12-05		 -4.19 102.14
MTD 105.73
On 2025-12-01		 101.31
On 2025-12-05		 -3.97 -3.77 105.73
On 2025-12-01		 101.31
On 2025-12-05		 -4.19 102.14
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TSN

Tyson Foods Inc.

56.92 +0.78 +1.39 3,119,816
PD

PagerDuty Inc.

12.28 +0.27 +2.25 2,198,847
EXPE

Expedia Inc.

263.43 +5.05 +1.95 1,501,693
MDT

Medtronic Inc.

101.36 -0.63 -0.62 5,131,893