Medtronic plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 266.00 | 266.50 | 266.00 | 266.50 | 63.428 | 820 |
| 2026-01-29 | 260.00 | 260.00 | 260.00 | 260.00 | 61.881 | 4 |
| 2026-01-28 | 267.84 | 267.84 | 267.84 | 267.84 | 63.747 | 0 |
| 2026-01-27 | 267.84 | 267.84 | 267.84 | 267.84 | 63.747 | 4 |
| 2026-01-26 | 268.75 | 268.75 | 268.00 | 268.00 | 63.785 | 8 |
| 2026-01-23 | 268.85 | 268.85 | 265.41 | 265.41 | 63.169 | 48 |
| 2026-01-22 | 265.07 | 265.07 | 265.07 | 265.07 | 63.088 | 0 |
| 2026-01-21 | 265.07 | 265.07 | 265.07 | 265.07 | 63.088 | 0 |
| 2026-01-20 | 265.07 | 265.07 | 265.07 | 265.07 | 63.088 | 0 |
| 2026-01-19 | 265.07 | 265.07 | 265.07 | 265.07 | 63.088 | 0 |
| 2026-01-16 | 265.07 | 265.07 | 265.07 | 265.07 | 63.088 | 0 |
| 2026-01-15 | 265.07 | 265.07 | 265.07 | 265.07 | 63.088 | 4 |
| 2026-01-14 | 257.40 | 260.48 | 256.62 | 260.26 | 61.943 | 804 |
| 2026-01-13 | 263.38 | 263.38 | 258.40 | 258.40 | 61.500 | 56 |
| 2026-01-12 | 263.00 | 263.00 | 263.00 | 263.00 | 62.595 | 0 |
| 2026-01-09 | 263.00 | 263.00 | 263.00 | 263.00 | 62.595 | 0 |
| 2026-01-08 | 263.00 | 263.00 | 263.00 | 263.00 | 62.595 | 0 |
| 2026-01-07 | 263.00 | 263.00 | 263.00 | 263.00 | 62.595 | 0 |
| 2026-01-06 | 263.00 | 263.00 | 263.00 | 263.00 | 62.595 | 0 |
| 2026-01-05 | 263.00 | 263.00 | 263.00 | 263.00 | 62.595 | 0 |
| 2026-01-02 | 264.00 | 264.00 | 263.00 | 263.00 | 62.595 | 12 |
| 2025-12-30 | 267.00 | 267.00 | 266.00 | 266.00 | 63.309 | 8 |
| 2025-12-29 | 272.43 | 272.43 | 272.43 | 272.43 | 64.839 | 0 |
| 2025-12-26 | 272.43 | 272.43 | 272.43 | 272.43 | 64.839 | 0 |
| 2025-12-23 | 272.43 | 272.43 | 272.43 | 272.43 | 64.839 | 0 |
| 2025-12-22 | 272.43 | 272.43 | 272.43 | 272.43 | 64.839 | 0 |
| 2025-12-19 | 272.43 | 272.43 | 272.43 | 272.43 | 63.522 | 0 |
| 2025-12-18 | 272.43 | 272.43 | 272.43 | 272.43 | 63.522 | 0 |
| 2025-12-17 | 272.43 | 272.43 | 272.43 | 272.43 | 63.522 | 32 |
| 2025-12-16 | 269.19 | 269.19 | 269.19 | 269.19 | 62.767 | 0 |
| 2025-12-15 | 269.19 | 269.19 | 269.19 | 269.19 | 62.767 | 0 |
| 2025-12-12 | 269.90 | 269.90 | 268.80 | 269.19 | 62.767 | 20 |
| 2025-12-11 | 276.64 | 276.64 | 276.64 | 276.64 | 64.504 | 0 |
| 2025-12-10 | 276.64 | 276.64 | 276.64 | 276.64 | 64.504 | 0 |
| 2025-12-09 | 276.64 | 276.64 | 276.64 | 276.64 | 64.504 | 0 |
| 2025-12-08 | 272.16 | 277.20 | 272.16 | 276.64 | 64.504 | 20 |
| 2025-12-05 | 274.04 | 274.04 | 274.04 | 274.04 | 63.898 | 0 |
| 2025-12-04 | 274.04 | 274.04 | 274.04 | 274.04 | 63.898 | 0 |
| 2025-12-03 | 274.04 | 274.04 | 274.04 | 274.04 | 63.898 | 0 |
| 2025-12-02 | 274.04 | 274.04 | 274.04 | 274.04 | 63.898 | 0 |
| 2025-12-01 | 274.04 | 274.04 | 274.04 | 274.04 | 63.898 | 0 |
| 2025-11-28 | 274.04 | 274.04 | 274.04 | 274.04 | 63.898 | 0 |
| 2025-11-27 | 274.04 | 274.04 | 274.04 | 274.04 | 63.898 | 0 |
| 2025-11-26 | 274.04 | 274.04 | 274.04 | 274.04 | 63.898 | 0 |
| 2025-11-25 | 274.04 | 274.04 | 274.04 | 274.04 | 63.898 | 0 |
| 2025-11-24 | 274.04 | 274.04 | 274.04 | 274.04 | 63.898 | 0 |
| 2025-11-21 | 274.04 | 274.04 | 274.04 | 274.04 | 63.898 | 44 |
| 2025-11-19 | 250.00 | 250.00 | 250.00 | 250.00 | 58.292 | 0 |
| 2025-11-18 | 250.00 | 250.00 | 250.00 | 250.00 | 58.292 | 0 |
| 2025-11-17 | 250.00 | 250.00 | 250.00 | 250.00 | 58.292 | 0 |
| 2025-11-14 | 250.00 | 250.00 | 250.00 | 250.00 | 58.292 | 0 |
| 2025-11-13 | 250.00 | 250.00 | 250.00 | 250.00 | 58.292 | 0 |
| 2025-11-12 | 250.00 | 250.00 | 250.00 | 250.00 | 58.292 | 16 |
| 2025-11-11 | 244.70 | 244.70 | 244.70 | 244.70 | 57.056 | 0 |
| 2025-11-10 | 244.70 | 244.70 | 244.70 | 244.70 | 57.056 | 16 |
| 2025-11-07 | 240.48 | 240.48 | 240.48 | 240.48 | 56.072 | 0 |
| 2025-11-06 | 240.48 | 240.48 | 240.48 | 240.48 | 56.072 | 16 |
| 2025-11-05 | 238.80 | 238.80 | 238.80 | 238.80 | 55.681 | 0 |
| 2025-11-04 | 238.80 | 238.80 | 238.80 | 238.80 | 55.681 | 0 |
| 2025-11-03 | 238.80 | 238.80 | 238.80 | 238.80 | 55.681 | 8 |
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.