Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	235.90	235.90	235.70	235.70	37.636	16
2022-06-27	236.59	237.09	235.70	237.09	37.858	4,048
2022-06-24	235.91	235.91	235.91	235.91	37.670	5,280
2022-06-23	236.45	236.45	230.46	230.46	36.800	56
2022-06-22	233.45	234.83	229.77	234.83	36.332	88
2022-06-21	226.82	228.14	226.71	228.14	34.479	52
2022-06-20	227.48	227.48	227.48	227.48	34.379	0
2022-06-17	226.16	227.48	226.16	227.48	34.379	24
2022-06-15	228.62	229.54	224.25	224.25	33.891	816
2022-06-14	228.15	228.15	225.39	225.39	34.063	40
2022-06-13	233.18	233.18	230.87	230.87	34.891	20
2022-06-10	232.40	232.40	232.39	232.39	35.121	128
2022-06-09	232.58	232.58	232.58	232.58	35.150	4
2022-06-08	234.04	234.37	234.04	234.37	35.420	404
2022-06-07	233.00	235.00	233.00	234.04	35.370	28
2022-06-06	228.91	229.51	228.91	228.93	34.598	28
2022-06-03	236.30	236.30	228.30	228.30	34.503	1,016
2022-06-02	235.15	235.15	235.15	235.15	35.538	0
2022-06-01	235.44	235.44	232.62	235.15	35.538	688
2022-05-31	231.36	238.26	231.36	237.12	35.836	712
2022-05-30	232.48	232.48	232.48	232.48	35.134	40
2022-05-27	232.00	234.72	232.00	234.72	35.473	132
2022-05-26	240.45	240.45	237.44	237.51	35.895	1,212
2022-05-25	253.81	255.50	252.50	253.25	38.273	548
2022-05-24	253.48	253.48	253.21	253.21	38.267	20
2022-05-23	246.50	250.41	246.50	249.26	37.670	3,264
2022-05-20	248.00	249.31	245.03	248.79	37.599	3,856
2022-05-19	251.00	251.84	251.00	251.43	37.998	52
2022-05-18	262.08	262.64	257.92	258.70	39.097	808
2022-05-17	262.84	262.84	262.84	262.84	39.723	28
2022-05-16	259.27	259.27	259.27	259.27	39.183	0
2022-05-13	260.61	260.61	258.33	259.27	39.183	60
2022-05-12	257.64	259.00	257.33	259.00	39.142	352
2022-05-11	259.35	259.35	259.35	259.35	39.195	16
2022-05-10	257.02	257.88	257.02	257.88	38.973	3,604
2022-05-09	260.00	260.00	257.49	257.49	38.914	24
2022-05-06	261.55	261.55	260.28	260.28	39.336	64
2022-05-05	261.55	261.55	261.55	261.55	39.528	8
2022-05-04	259.06	259.82	258.71	258.71	39.099	1,864
2022-05-03	260.78	260.78	255.06	255.40	38.598	7,252
2022-05-02	262.08	263.75	257.79	260.52	39.372	920
2022-04-29	259.00	261.40	259.00	260.13	39.313	688
2022-04-28	264.20	264.20	264.20	264.20	39.928	20
2022-04-27	265.49	265.49	265.49	265.49	40.123	4
2022-04-26	269.83	269.83	267.56	268.38	40.560	120
2022-04-25	262.40	267.79	262.40	266.98	40.348	2,544
2022-04-22	264.00	264.00	260.51	260.51	39.371	56
2022-04-20	261.00	261.20	260.53	260.53	39.374	36
2022-04-19	259.51	259.86	259.26	259.26	39.182	180
2022-04-18	255.00	255.00	250.63	250.63	37.877	720
2022-04-14	257.84	257.86	256.63	257.40	38.901	416
2022-04-13	258.45	259.25	258.45	259.25	39.180	16
2022-04-12	258.50	258.50	257.59	257.59	38.929	8
2022-04-11	262.29	262.29	262.29	262.29	39.640	4
2022-04-08	267.59	267.59	264.18	264.18	39.925	540
2022-04-07	268.56	268.56	266.58	266.58	40.288	12
2022-04-06	262.33	264.17	262.33	264.17	39.924	420
2022-04-05	258.04	258.04	257.43	257.43	38.905	32
2022-04-04	257.14	257.14	255.06	255.06	38.547	416
2022-04-01	261.44	263.28	261.44	263.28	39.789	952

← NewerPage 19 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.