Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	206.00	206.00	206.00	206.00	35.542	12
2022-12-16	208.32	208.32	208.32	208.32	35.072	0
2022-12-15	208.10	208.32	208.10	208.32	35.072	12
2022-12-14	213.48	214.90	207.42	208.74	35.142	292
2022-12-13	213.88	214.08	211.05	213.78	35.991	192
2022-12-12	206.50	206.50	206.50	206.50	34.765	0
2022-12-09	204.50	206.50	203.70	206.50	34.765	152
2022-12-08	203.60	203.60	202.80	202.80	34.142	16
2022-12-07	203.00	203.00	199.80	200.07	33.683	4,176
2022-12-06	203.70	203.70	203.28	203.28	34.223	16
2022-12-05	207.48	208.53	207.48	208.53	35.107	24
2022-12-02	204.75	206.43	204.75	206.43	34.753	44
2022-12-01	205.80	206.00	205.80	206.00	34.681	44
2022-11-30	201.39	202.23	200.00	202.23	34.046	180
2022-11-29	202.90	203.28	202.80	202.80	34.142	488
2022-11-28	212.00	212.00	203.85	203.85	34.319	556
2022-11-25	212.73	213.57	212.00	213.57	35.955	16
2022-11-24	213.13	213.13	212.95	212.95	35.851	16
2022-11-23	209.16	209.16	208.52	208.52	35.105	168
2022-11-22	210.54	210.54	207.02	209.99	35.353	800
2022-11-21	222.57	222.57	222.57	222.57	37.471	20
2022-11-18	215.82	217.80	214.96	217.80	36.668	52
2022-11-17	221.54	221.54	214.90	214.90	36.179	136
2022-11-16	220.00	221.76	220.00	220.36	37.099	20
2022-11-14	221.21	221.21	221.21	221.21	37.242	4
2022-11-11	216.93	222.81	216.93	222.81	37.511	428
2022-11-10	219.32	219.45	219.32	219.45	36.945	80
2022-11-09	207.06	209.56	207.06	208.32	35.072	156
2022-11-08	208.34	210.97	207.65	207.65	34.959	836
2022-11-07	216.91	220.98	216.91	220.98	37.203	144
2022-11-04	213.00	213.00	210.30	210.32	35.408	288
2022-11-03	216.90	216.90	213.74	215.31	36.248	12
2022-11-01	224.71	224.71	224.25	224.27	37.757	60
2022-10-31	229.54	229.54	227.70	227.70	38.334	12
2022-10-28	231.00	231.22	231.00	231.22	38.927	32
2022-10-27	225.50	226.36	225.50	226.36	38.109	12
2022-10-26	225.50	225.50	225.50	225.50	37.964	0
2022-10-25	223.52	225.50	223.52	225.50	37.964	12
2022-10-24	221.10	221.10	221.10	221.10	37.223	24
2022-10-21	213.00	213.00	213.00	213.00	35.859	20
2022-10-20	214.96	215.59	214.96	215.59	36.295	416
2022-10-19	218.62	218.62	218.62	218.62	36.806	28
2022-10-18	218.61	218.61	218.61	218.61	36.804	0
2022-10-17	219.74	220.25	218.61	218.61	36.804	28
2022-10-14	222.00	223.50	217.52	217.52	36.620	88
2022-10-13	217.13	217.13	217.13	217.13	36.555	8
2022-10-11	212.88	215.62	212.88	215.62	36.301	24
2022-10-10	214.65	214.72	214.65	214.72	36.149	8
2022-10-07	217.14	217.14	215.62	215.62	36.301	8
2022-10-06	219.89	219.89	219.89	219.89	37.019	0
2022-10-05	218.17	219.89	218.17	219.89	37.019	72
2022-10-04	217.10	217.10	217.10	217.10	36.550	4
2022-10-03	216.51	216.51	212.10	212.12	35.711	196
2022-09-30	221.52	221.52	218.04	218.04	36.708	16
2022-09-29	221.00	222.26	221.00	222.20	37.408	128
2022-09-28	221.13	221.13	221.13	221.13	37.228	4
2022-09-27	217.49	217.49	217.49	217.49	36.615	124
2022-09-26	220.44	220.44	220.44	220.44	37.112	4
2022-09-23	215.82	216.26	214.95	215.38	36.260	100
2022-09-22	235.59	235.59	215.38	215.47	36.275	32

← NewerPage 17 of 21 · 1,250 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.