Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	267.53	267.53	267.53	267.53	40.432	40
2022-03-30	266.95	266.95	266.95	266.95	40.344	660
2022-03-29	265.40	265.73	265.31	265.31	40.096	140
2022-03-28	259.22	261.14	259.22	261.14	39.466	3,412
2022-03-25	255.07	255.12	255.07	255.12	38.556	444
2022-03-24	254.99	258.50	254.99	255.75	38.651	488
2022-03-23	259.00	259.00	259.00	259.00	38.176	12
2022-03-22	268.89	269.16	267.80	269.16	39.016	120
2022-03-21	271.58	271.58	268.90	268.90	38.979	1,208
2022-03-18	274.88	274.88	272.88	273.74	39.680	4,120
2022-03-17	274.33	274.91	274.33	274.91	39.850	3,332
2022-03-16	274.59	274.59	271.40	271.92	39.417	140
2022-03-15	268.58	273.14	268.58	273.14	39.593	1,964
2022-03-14	266.24	266.24	263.90	263.90	38.254	464
2022-03-11	262.60	262.82	262.60	262.82	38.097	3,524
2022-03-10	259.18	259.18	259.18	259.18	37.570	0
2022-03-09	263.38	263.38	259.18	259.18	37.570	4,828
2022-03-08	273.51	273.51	266.10	266.10	38.573	2,044
2022-03-07	275.45	275.45	275.45	275.45	39.928	0
2022-03-04	273.78	275.45	273.78	275.45	39.928	976
2022-03-03	271.62	272.97	268.11	271.74	39.390	4,200
2022-03-02	272.82	272.82	272.82	272.82	39.547	3,520
2022-02-25	271.44	271.70	270.85	270.85	39.261	5,808
2022-02-24	262.08	263.60	262.08	262.48	38.048	2,956
2022-02-23	257.92	260.27	257.02	259.34	37.593	7,452
2022-02-22	260.27	261.03	260.27	261.03	37.838	56
2022-02-21	261.04	261.04	258.00	258.00	37.399	496
2022-02-18	261.04	261.04	261.04	261.04	37.839	40
2022-02-17	264.05	264.05	264.05	264.05	38.276	0
2022-02-16	264.05	264.05	264.05	264.05	38.276	40
2022-02-15	269.00	269.00	266.76	266.76	38.669	5,012
2022-02-14	267.83	267.83	265.41	265.41	38.473	12
2022-02-11	275.30	275.30	275.30	275.30	39.906	8
2022-02-10	274.69	274.69	274.06	274.06	39.727	12
2022-02-09	277.27	277.53	276.79	276.79	40.122	3,744
2022-02-08	273.45	273.45	273.45	273.45	39.638	8,200
2022-02-07	269.00	269.00	269.00	269.00	38.993	40
2022-02-04	271.52	271.52	271.52	271.52	39.359	0
2022-02-03	271.52	271.52	271.52	271.52	39.359	0
2022-02-02	270.00	271.52	269.73	271.52	39.359	1,652
2022-02-01	271.58	273.23	271.55	271.94	39.419	248
2022-01-31	274.11	274.68	273.84	274.68	39.817	128
2022-01-28	275.84	275.84	275.84	275.84	39.985	40
2022-01-27	280.44	280.44	279.60	279.60	40.530	1,520
2022-01-26	285.30	285.30	283.00	283.00	41.023	336
2022-01-25	281.89	282.80	281.02	281.31	40.778	52
2022-01-24	287.88	287.88	281.82	281.82	40.852	1,604
2022-01-21	294.13	294.13	294.13	294.13	42.636	0
2022-01-20	294.13	294.13	294.13	294.13	42.636	720
2022-01-19	294.00	294.90	294.00	294.89	42.746	104
2022-01-18	297.97	297.97	295.50	295.50	42.835	32
2022-01-17	301.50	301.88	301.14	301.77	43.743	36
2022-01-14	299.90	301.50	299.80	301.50	43.704	1,452
2022-01-13	301.04	305.00	299.90	299.90	43.472	180
2022-01-12	301.20	301.20	301.20	301.20	43.661	492
2022-01-11	297.60	297.60	297.60	297.60	43.139	0
2022-01-10	296.38	299.10	294.85	297.60	43.139	1,244
2022-01-07	296.41	296.41	296.41	296.41	42.966	80
2022-01-06	303.46	303.46	299.39	299.39	43.398	48
2022-01-05	305.10	305.10	304.97	304.97	44.207	1,524

← NewerPage 20 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.