Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	305.10	305.10	304.97	304.97	44.207	1,524
2022-01-04	300.32	304.21	300.32	302.48	43.846	3,912
2022-01-03	298.25	300.55	298.25	300.55	43.567	1,000
2021-12-30	291.31	293.12	289.70	289.70	41.994	14,840
2021-12-29	296.45	297.88	296.45	297.88	43.180	760
2021-12-28	294.07	294.50	294.07	294.50	42.690	208
2021-12-27	291.74	291.74	291.53	291.53	42.259	232
2021-12-23	290.94	291.75	290.94	291.75	42.291	48
2021-12-22	289.00	289.00	286.23	287.82	41.721	1,356
2021-12-21	243.10	291.20	243.10	291.20	42.211	68
2021-12-20	288.88	288.88	285.19	285.19	40.332	16
2021-12-17	290.09	295.25	288.88	289.72	40.259	900
2021-12-16	297.50	297.50	289.32	289.32	40.204	264
2021-12-15	306.24	329.95	295.99	297.91	41.398	4,952
2021-12-14	319.45	319.45	319.45	319.45	44.391	0
2021-12-13	319.99	319.99	319.37	319.45	44.391	4,068
2021-12-10	318.64	319.50	314.94	314.94	43.764	5,824
2021-12-09	313.41	313.41	313.41	313.41	43.551	80
2021-12-08	309.44	313.00	309.44	312.00	43.355	76
2021-12-07	318.35	318.65	314.65	314.65	43.724	640
2021-12-06	309.99	313.71	309.99	313.35	43.543	372
2021-12-03	303.65	303.65	301.00	301.00	41.827	232
2021-12-02	299.99	299.99	299.00	299.00	41.549	248
2021-12-01	304.49	304.49	301.50	301.50	41.896	52
2021-11-30	306.90	307.21	301.62	301.62	41.913	76
2021-11-29	310.68	310.68	310.68	310.68	43.172	8,600
2021-11-26	322.50	322.50	322.50	322.50	44.815	0
2021-11-25	322.50	322.50	322.50	322.50	44.815	0
2021-11-24	318.75	322.68	318.75	322.50	44.815	184
2021-11-23	330.37	330.37	330.37	330.37	45.908	0
2021-11-22	329.01	330.37	329.01	330.37	45.908	156
2021-11-19	326.73	326.73	326.73	326.73	45.402	0
2021-11-18	326.41	327.57	326.41	326.73	45.402	32
2021-11-17	324.35	324.85	324.35	324.85	45.141	200
2021-11-16	323.05	323.05	323.05	323.05	44.891	4
2021-11-12	326.40	326.40	325.55	325.90	45.287	5,636
2021-11-11	330.00	330.00	323.33	323.33	44.930	424
2021-11-10	341.01	341.01	341.01	341.01	47.387	0
2021-11-09	341.01	341.01	341.01	341.01	47.387	0
2021-11-08	341.72	341.72	341.01	341.01	47.387	364
2021-11-05	340.00	340.82	340.00	340.07	47.256	20
2021-11-04	338.86	338.86	338.86	338.86	47.088	0
2021-11-03	338.86	338.86	338.86	338.86	47.088	20
2021-11-01	341.92	342.67	341.92	342.67	47.617	16
2021-10-29	336.00	339.15	336.00	338.86	47.088	316
2021-10-28	342.37	342.37	342.37	342.37	47.576	8
2021-10-27	341.61	341.61	341.61	341.61	47.470	48
2021-10-26	348.51	348.51	348.51	348.51	48.429	1,600
2021-10-25	343.35	344.75	341.95	341.95	47.517	72
2021-10-22	339.33	339.33	339.33	339.33	47.153	0
2021-10-21	339.33	339.33	339.33	339.33	47.153	0
2021-10-20	339.33	339.33	339.33	339.33	47.153	4
2021-10-19	337.24	339.20	337.24	338.26	47.005	256
2021-10-18	343.41	343.41	332.95	332.95	46.267	272
2021-10-15	343.41	343.41	343.41	343.41	47.720	0
2021-10-14	343.00	343.41	343.00	343.41	47.720	376

← NewerPage 21 of 21 · 1,256 trading days

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.