Medtronic plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	195.20	195.20	195.20	195.20	37.514	40
2023-12-01	193.80	193.80	193.80	193.80	37.245	200
2023-11-30	191.14	191.14	191.14	191.14	36.734	0
2023-11-29	191.14	191.14	191.14	191.14	36.734	0
2023-11-28	191.14	191.14	191.14	191.14	36.734	0
2023-11-27	191.14	191.14	191.14	191.14	36.734	0
2023-11-24	191.14	191.14	191.14	191.14	36.734	40
2023-11-23	191.53	191.53	191.53	191.53	36.809	0
2023-11-22	191.53	191.53	191.53	191.53	36.809	4
2023-11-21	192.87	192.87	192.87	192.87	37.067	32
2023-11-20	182.88	183.24	182.16	182.88	35.147	400
2023-11-17	183.42	183.42	183.42	183.42	35.250	20
2023-11-16	182.30	182.30	182.10	182.10	34.997	4,000
2023-11-14	179.40	179.40	179.40	179.40	34.478	0
2023-11-13	180.54	180.54	179.40	179.40	34.478	8
2023-11-10	172.00	172.89	172.00	172.89	33.227	84
2023-11-09	176.04	176.04	176.04	176.04	33.832	0
2023-11-08	176.04	176.04	176.04	176.04	33.832	4
2023-11-07	176.70	177.30	176.70	177.30	34.074	8
2023-11-06	177.30	177.30	177.30	177.30	34.074	0
2023-11-03	178.20	178.20	177.30	177.30	34.074	8
2023-11-01	177.12	177.12	177.12	177.12	34.040	8
2023-10-31	178.56	178.56	178.00	178.00	34.209	8
2023-10-30	173.06	173.06	173.06	173.06	33.259	40
2023-10-27	175.00	175.00	173.00	173.00	33.248	260
2023-10-26	178.00	178.00	176.00	176.00	33.824	280
2023-10-25	179.50	179.64	178.00	178.92	34.386	4,264
2023-10-24	180.00	180.36	180.00	180.36	34.662	84
2023-10-23	181.88	181.88	181.88	181.88	34.954	40
2023-10-20	181.92	181.92	181.92	181.92	34.962	0
2023-10-19	181.92	181.92	181.92	181.92	34.962	24
2023-10-18	182.16	182.16	182.16	182.16	35.008	0
2023-10-17	182.01	183.42	181.33	182.16	35.008	800
2023-10-16	182.00	182.00	182.00	182.00	34.977	0
2023-10-13	183.73	183.73	180.00	182.00	34.977	128
2023-10-11	192.00	192.00	183.73	183.73	35.310	300
2023-10-10	193.42	193.42	193.23	193.23	37.136	44
2023-10-09	195.00	195.00	191.60	191.60	36.822	144
2023-10-06	196.60	196.60	196.60	196.60	37.783	0
2023-10-05	196.60	196.60	196.60	196.60	37.783	0
2023-10-04	196.60	196.60	196.60	196.60	37.783	40
2023-10-03	195.00	195.20	195.00	195.20	37.514	212
2023-10-02	195.80	195.80	195.80	195.80	37.630	80
2023-09-29	196.60	197.91	196.20	196.20	37.707	1,320
2023-09-28	198.80	198.80	198.80	198.80	38.206	0
2023-09-27	198.80	198.80	198.80	198.80	38.206	8
2023-09-26	197.40	197.40	197.39	197.39	37.935	240
2023-09-25	198.00	198.00	198.00	198.00	38.052	80
2023-09-22	200.88	200.88	200.88	200.88	38.606	0
2023-09-21	200.99	200.99	200.88	200.88	38.606	96
2023-09-20	201.60	201.60	201.60	201.60	38.744	4
2023-09-19	199.00	199.00	199.00	199.00	37.272	0
2023-09-18	199.00	199.00	199.00	199.00	37.272	0
2023-09-15	199.00	199.00	199.00	199.00	37.272	20
2023-09-14	198.00	198.00	198.00	198.00	37.085	0
2023-09-13	198.00	198.00	198.00	198.00	37.085	0
2023-09-12	198.00	198.00	198.00	198.00	37.085	0
2023-09-11	198.00	198.00	198.00	198.00	37.085	4
2023-09-08	198.00	198.00	198.00	198.00	37.085	0
2023-09-06	198.00	198.00	198.00	198.00	37.085	40

← NewerPage 13 of 21 · 1,254 trading daysOlder →

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.