Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	206.20	206.20	206.20	206.20	36.843	0
2023-03-15	206.20	206.20	206.20	206.20	36.843	0
2023-03-14	206.20	206.20	206.20	206.20	36.843	40
2023-03-13	203.20	206.20	203.20	206.20	36.843	12
2023-03-10	202.65	202.79	198.00	199.20	35.593	1,612
2023-03-09	204.20	204.20	204.20	204.20	36.486	20
2023-03-08	203.39	203.39	201.18	201.18	35.947	112
2023-03-07	215.82	215.82	215.82	215.82	38.562	0
2023-03-06	215.82	215.82	215.82	215.82	38.562	0
2023-03-03	215.00	215.82	215.00	215.82	38.562	88
2023-03-02	214.20	214.20	214.20	214.20	38.273	80
2023-03-01	217.30	217.30	217.10	217.10	38.791	88
2023-02-28	215.60	215.60	215.60	215.60	38.523	0
2023-02-27	215.60	215.60	215.60	215.60	38.523	0
2023-02-24	215.60	215.60	215.60	215.60	38.523	0
2023-02-23	215.60	215.60	215.60	215.60	38.523	32
2023-02-22	217.16	217.16	217.16	217.16	38.802	0
2023-02-17	217.16	217.16	217.16	217.16	38.802	20
2023-02-16	221.50	221.50	221.50	221.50	39.577	4
2023-02-15	218.24	218.24	218.24	218.24	38.995	4
2023-02-14	215.61	215.61	215.61	215.61	38.525	40
2023-02-13	218.00	218.00	218.00	218.00	38.952	0
2023-02-10	218.65	219.57	218.00	218.00	38.952	212
2023-02-09	224.62	224.62	224.62	224.62	40.135	8
2023-02-08	225.50	225.50	225.50	225.50	40.292	596
2023-02-07	223.75	223.75	223.75	223.75	39.979	0
2023-02-06	223.75	223.75	223.75	223.75	39.979	0
2023-02-03	223.75	223.75	223.75	223.75	39.979	56
2023-02-02	212.10	212.10	212.10	212.10	37.898	0
2023-02-01	212.10	212.10	212.10	212.10	37.898	4
2023-01-31	210.90	210.90	210.90	210.90	37.683	192
2023-01-30	210.90	210.90	210.90	210.90	37.683	240
2023-01-27	209.16	209.16	209.16	209.16	37.372	8
2023-01-26	206.57	206.57	206.57	206.57	36.910	40
2023-01-25	205.17	205.38	204.40	205.38	36.697	24
2023-01-24	213.78	213.78	206.22	206.22	36.847	812
2023-01-23	207.90	207.90	207.90	207.90	37.147	0
2023-01-20	208.08	208.08	207.90	207.90	37.147	16
2023-01-19	205.59	205.59	205.59	205.59	36.734	0
2023-01-18	205.59	205.59	205.59	205.59	36.734	0
2023-01-17	206.94	206.94	205.59	205.59	36.734	16
2023-01-16	205.27	205.27	205.27	205.27	36.677	0
2023-01-13	201.18	205.27	201.18	205.27	36.677	96
2023-01-12	214.50	214.50	214.50	214.50	38.327	0
2023-01-11	214.50	214.50	214.50	214.50	38.327	0
2023-01-10	214.50	214.50	214.50	214.50	38.327	0
2023-01-09	214.50	214.50	214.50	214.50	38.327	20
2023-01-06	215.38	215.38	215.38	215.38	38.484	8
2023-01-05	216.03	216.60	215.00	215.00	38.416	576
2023-01-04	214.83	214.83	214.83	214.83	38.385	16
2023-01-03	209.32	213.57	209.32	213.57	38.160	52
2023-01-02	205.48	205.48	205.48	205.48	36.715	8
2022-12-29	200.97	200.97	200.97	200.97	35.909	0
2022-12-28	204.60	204.60	200.97	200.97	35.909	120
2022-12-27	205.39	205.39	205.39	205.39	36.699	40
2022-12-26	198.61	198.61	198.61	198.61	35.487	0
2022-12-23	198.61	198.61	198.61	198.61	35.487	0
2022-12-22	199.20	199.20	198.61	198.61	35.487	88
2022-12-21	200.72	200.72	200.72	200.72	35.864	120
2022-12-20	201.60	201.60	201.60	201.60	36.022	40

← NewerPage 16 of 21 · 1,255 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.