Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	236.89	236.89	236.89	236.89	38.675	0
2022-09-20	236.89	236.89	236.89	236.89	37.827	0
2022-09-19	236.89	236.89	236.89	236.89	37.827	16
2022-09-16	236.89	236.89	236.89	236.89	37.827	4
2022-09-15	237.86	237.90	237.60	237.90	37.988	352
2022-09-14	235.31	235.31	233.12	233.12	37.225	204
2022-09-13	234.76	234.76	234.76	234.76	37.486	0
2022-09-12	234.76	234.76	234.76	234.76	37.486	16
2022-09-09	231.97	231.97	231.84	231.84	37.020	92
2022-09-08	229.57	229.80	229.57	229.80	36.694	104
2022-09-06	226.50	226.50	226.50	226.50	36.167	4
2022-09-05	223.12	223.12	223.12	223.12	35.628	0
2022-09-02	225.86	226.73	223.12	223.12	35.628	165,824
2022-09-01	226.57	229.80	226.57	229.80	36.694	52
2022-08-31	223.55	223.55	223.55	223.55	35.696	0
2022-08-30	223.44	223.55	223.44	223.55	35.696	16
2022-08-29	225.42	225.42	224.25	224.25	35.808	400
2022-08-26	228.33	228.33	228.33	228.33	36.460	12
2022-08-25	233.54	234.57	233.54	234.57	37.456	12
2022-08-24	229.67	229.67	226.97	229.33	36.619	240
2022-08-23	230.68	230.68	227.85	230.40	36.790	400
2022-08-22	240.00	240.00	240.00	240.00	38.323	4
2022-08-19	245.76	245.76	245.76	245.76	39.243	4
2022-08-18	245.00	246.13	245.00	246.00	39.281	56
2022-08-17	247.75	247.75	247.75	247.75	39.561	8
2022-08-16	245.52	245.52	244.55	244.55	39.050	168
2022-08-15	242.35	242.35	242.35	242.35	38.698	8
2022-08-12	239.61	240.15	238.49	239.28	38.208	960
2022-08-11	241.75	242.92	241.75	242.91	38.788	112
2022-08-10	238.01	239.39	237.38	239.39	38.226	36
2022-08-09	239.44	239.44	239.44	239.44	38.234	0
2022-08-08	238.93	240.72	238.93	239.44	38.234	24
2022-08-05	242.86	242.86	240.53	240.53	38.408	96
2022-08-04	242.86	242.86	242.86	242.86	38.780	16
2022-08-03	245.50	247.79	245.50	247.56	39.530	2,096
2022-08-02	246.03	246.03	246.03	246.03	39.286	8
2022-08-01	241.74	241.74	241.30	241.30	38.531	20
2022-07-29	246.00	246.00	239.72	239.72	38.278	60
2022-07-28	241.64	242.39	241.64	242.39	38.705	2,896
2022-07-27	245.04	245.04	245.04	245.04	39.128	16
2022-07-26	245.46	245.46	244.91	244.91	39.107	2,172
2022-07-25	247.75	247.75	242.75	243.30	38.850	1,784
2022-07-22	245.50	248.89	245.50	247.75	39.561	412
2022-07-21	247.03	248.69	247.03	248.69	39.711	284
2022-07-20	243.84	243.84	243.51	243.51	38.884	36
2022-07-19	243.11	243.84	243.11	243.84	38.936	124
2022-07-18	239.21	239.21	237.45	237.45	37.916	3,160
2022-07-15	238.45	238.45	238.45	238.45	38.076	0
2022-07-14	238.15	238.45	237.35	238.45	38.076	124
2022-07-13	238.37	238.37	238.37	238.37	38.063	8
2022-07-12	241.12	241.12	241.12	241.12	38.502	8
2022-07-11	235.23	239.04	235.23	239.04	38.170	104
2022-07-08	238.14	238.14	235.23	235.23	37.561	1,036
2022-07-07	242.62	242.62	237.61	237.61	37.941	16
2022-07-06	242.62	242.62	242.62	242.62	38.741	800
2022-07-05	240.54	243.65	240.54	243.65	38.906	44
2022-07-04	241.70	241.70	241.70	241.70	38.595	0
2022-07-01	241.70	241.70	241.70	241.70	38.595	4
2022-06-30	235.65	235.86	233.61	233.68	37.314	1,164
2022-06-29	233.68	235.70	233.68	234.15	37.389	1,668

← NewerPage 18 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.