Medtronic plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 211.39 | 211.39 | 211.39 | 211.39 | 42.670 | 0 |
| 2024-05-28 | 211.39 | 211.39 | 211.39 | 211.39 | 42.670 | 0 |
| 2024-05-27 | 211.39 | 211.39 | 211.39 | 211.39 | 42.670 | 0 |
| 2024-05-24 | 211.39 | 211.39 | 211.39 | 211.39 | 42.670 | 0 |
| 2024-05-23 | 212.35 | 212.35 | 211.39 | 211.39 | 42.670 | 172 |
| 2024-05-22 | 220.50 | 220.50 | 220.50 | 220.50 | 44.509 | 200 |
| 2024-05-21 | 217.58 | 217.58 | 217.58 | 217.58 | 43.919 | 4 |
| 2024-05-20 | 212.34 | 212.34 | 212.34 | 212.34 | 42.861 | 0 |
| 2024-05-17 | 212.34 | 212.34 | 212.34 | 212.34 | 42.861 | 0 |
| 2024-05-16 | 212.34 | 212.34 | 212.34 | 212.34 | 42.861 | 0 |
| 2024-05-15 | 212.34 | 212.34 | 212.34 | 212.34 | 42.861 | 0 |
| 2024-05-14 | 212.34 | 212.34 | 212.34 | 212.34 | 42.861 | 0 |
| 2024-05-13 | 212.34 | 212.34 | 212.34 | 212.34 | 42.861 | 0 |
| 2024-05-10 | 212.34 | 212.34 | 212.34 | 212.34 | 42.861 | 8 |
| 2024-05-09 | 206.63 | 206.63 | 206.63 | 206.63 | 41.709 | 0 |
| 2024-05-08 | 206.63 | 206.63 | 206.63 | 206.63 | 41.709 | 0 |
| 2024-05-07 | 206.63 | 206.63 | 206.63 | 206.63 | 41.709 | 0 |
| 2024-05-06 | 206.63 | 206.63 | 206.63 | 206.63 | 41.709 | 4 |
| 2024-05-03 | 206.64 | 206.64 | 206.64 | 206.64 | 41.711 | 4 |
| 2024-05-02 | 208.11 | 208.11 | 208.11 | 208.11 | 42.008 | 0 |
| 2024-04-30 | 208.11 | 208.11 | 208.11 | 208.11 | 42.008 | 8 |
| 2024-04-29 | 201.60 | 207.80 | 201.60 | 206.60 | 41.703 | 440 |
| 2024-04-26 | 202.54 | 202.54 | 202.54 | 202.54 | 40.883 | 8 |
| 2024-04-25 | 208.10 | 208.10 | 208.10 | 208.10 | 42.006 | 0 |
| 2024-04-24 | 206.85 | 208.10 | 206.85 | 208.10 | 42.006 | 8 |
| 2024-04-23 | 207.90 | 207.90 | 207.90 | 207.90 | 41.965 | 0 |
| 2024-04-22 | 207.90 | 207.90 | 207.90 | 207.90 | 41.965 | 0 |
| 2024-04-19 | 207.90 | 207.90 | 207.90 | 207.90 | 41.965 | 0 |
| 2024-04-18 | 207.90 | 207.90 | 207.90 | 207.90 | 41.965 | 8 |
| 2024-04-17 | 209.82 | 209.82 | 209.82 | 209.82 | 42.353 | 0 |
| 2024-04-16 | 209.82 | 209.82 | 209.82 | 209.82 | 42.353 | 8 |
| 2024-04-15 | 207.90 | 207.90 | 207.90 | 207.90 | 41.965 | 40 |
| 2024-04-12 | 208.95 | 208.95 | 208.95 | 208.95 | 42.177 | 0 |
| 2024-04-11 | 208.95 | 208.95 | 208.95 | 208.95 | 42.177 | 32 |
| 2024-04-10 | 208.90 | 208.95 | 208.55 | 208.55 | 42.096 | 136 |
| 2024-04-09 | 208.95 | 208.95 | 208.95 | 208.95 | 42.177 | 60 |
| 2024-04-08 | 217.24 | 217.24 | 217.24 | 217.24 | 43.851 | 0 |
| 2024-04-05 | 217.24 | 217.24 | 217.24 | 217.24 | 43.851 | 0 |
| 2024-04-04 | 217.24 | 217.24 | 217.24 | 217.24 | 43.851 | 0 |
| 2024-04-03 | 217.24 | 217.24 | 217.24 | 217.24 | 43.851 | 0 |
| 2024-04-02 | 219.56 | 219.56 | 217.24 | 217.24 | 43.851 | 44 |
| 2024-04-01 | 218.68 | 219.56 | 218.68 | 219.56 | 44.319 | 136 |
| 2024-03-28 | 217.14 | 218.10 | 217.14 | 217.36 | 43.875 | 156 |
| 2024-03-27 | 213.78 | 214.83 | 213.30 | 213.78 | 43.152 | 2,800 |
| 2024-03-26 | 208.74 | 208.74 | 208.74 | 208.74 | 42.135 | 0 |
| 2024-03-25 | 208.74 | 208.74 | 208.74 | 208.74 | 42.135 | 0 |
| 2024-03-22 | 208.74 | 208.74 | 208.74 | 208.74 | 42.135 | 4 |
| 2024-03-21 | 209.99 | 209.99 | 208.97 | 208.97 | 42.181 | 16 |
| 2024-03-20 | 209.00 | 209.00 | 209.00 | 209.00 | 42.187 | 200 |
| 2024-03-19 | 210.30 | 210.30 | 210.30 | 210.30 | 41.405 | 180 |
| 2024-03-18 | 209.58 | 209.58 | 209.58 | 209.58 | 41.263 | 0 |
| 2024-03-15 | 209.58 | 209.58 | 209.58 | 209.58 | 41.263 | 4 |
| 2024-03-14 | 211.26 | 211.26 | 211.26 | 211.26 | 41.594 | 0 |
| 2024-03-13 | 211.26 | 211.26 | 211.26 | 211.26 | 41.594 | 0 |
| 2024-03-12 | 211.26 | 211.26 | 211.26 | 211.26 | 41.594 | 0 |
| 2024-03-11 | 211.89 | 211.89 | 211.26 | 211.26 | 41.594 | 160 |
| 2024-03-08 | 213.36 | 213.36 | 213.36 | 213.36 | 42.008 | 0 |
| 2024-03-07 | 213.36 | 213.36 | 213.36 | 213.36 | 42.008 | 4 |
| 2024-03-06 | 210.42 | 210.42 | 210.42 | 210.42 | 41.429 | 40 |
| 2024-03-05 | 207.00 | 207.00 | 207.00 | 207.00 | 40.755 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 5.3108 EUR |
| 2026-03-25 | 5.1290 EUR |
| 2025-12-22 | 5.5350 EUR |
| 2025-09-24 | 5.5410 EUR |
| 2025-06-25 | 5.7208 EUR |
| 2025-03-26 | 5.9274 EUR |
| 2024-12-23 | 6.1965 EUR |
| 2024-09-25 | 5.7197 EUR |
| 2024-06-26 | 5.5355 EUR |
| 2024-03-20 | 5.1747 EUR |
| 2023-12-18 | 4.9040 EUR |
| 2023-09-20 | 5.0594 EUR |
| 2023-06-21 | 4.8304 EUR |
| 2023-03-22 | 4.8706 EUR |
| 2022-12-20 | 7.0844 EUR |
| 2022-12-19 | 5.0462 EUR |
| 2022-09-22 | 7.1682 EUR |
| 2022-09-21 | 5.1950 EUR |
| 2022-06-23 | 7.2990 EUR |
| 2022-06-22 | 5.2898 EUR |
| 2022-03-24 | 6.3955 EUR |
| 2022-03-23 | 4.4574 EUR |
| 2021-12-21 | 6.9561 EUR |
| 2021-12-20 | 5.0413 EUR |
| 2021-09-23 | 6.9536 EUR |
| 2021-09-22 | 5.0395 EUR |
| 2021-06-24 | 6.5485 EUR |
| 2021-06-23 | 4.7459 EUR |
| 2021-03-25 | 6.4663 EUR |
| 2021-03-24 | 4.6864 EUR |
| 2020-12-21 | 6.1399 EUR |
| 2020-12-18 | 4.4498 EUR |
| 2020-09-24 | 6.4907 EUR |
| 2020-09-23 | 4.6603 EUR |
| 2020-06-25 | 6.1884 EUR |
| 2020-06-24 | 4.3924 EUR |
| 2020-03-26 | 5.7180 EUR |
| 2020-03-25 | 4.0586 EUR |
| 2019-12-26 | 4.5016 EUR |
| 2019-12-23 | 3.1952 EUR |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.