Medtronic plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 238.80 | 238.80 | 238.80 | 238.80 | 55.681 | 8 |
| 2025-10-31 | 246.00 | 246.00 | 246.00 | 246.00 | 57.359 | 200 |
| 2025-10-30 | 247.25 | 247.25 | 247.25 | 247.25 | 57.651 | 0 |
| 2025-10-29 | 247.25 | 247.25 | 247.25 | 247.25 | 57.651 | 4 |
| 2025-10-28 | 252.25 | 252.25 | 252.25 | 252.25 | 58.817 | 0 |
| 2025-10-27 | 251.50 | 252.25 | 251.50 | 252.25 | 58.817 | 128 |
| 2025-10-24 | 260.26 | 260.26 | 260.26 | 260.26 | 60.684 | 0 |
| 2025-10-23 | 260.26 | 260.26 | 260.26 | 260.26 | 60.684 | 0 |
| 2025-10-22 | 260.26 | 260.26 | 260.26 | 260.26 | 60.684 | 40 |
| 2025-10-21 | 258.44 | 258.44 | 258.44 | 258.44 | 60.260 | 0 |
| 2025-10-20 | 258.44 | 258.44 | 258.44 | 258.44 | 60.260 | 80 |
| 2025-10-17 | 260.00 | 260.00 | 260.00 | 260.00 | 60.624 | 0 |
| 2025-10-16 | 260.00 | 260.00 | 260.00 | 260.00 | 60.624 | 40 |
| 2025-10-15 | 262.00 | 262.00 | 262.00 | 262.00 | 61.090 | 0 |
| 2025-10-14 | 262.00 | 262.00 | 262.00 | 262.00 | 61.090 | 0 |
| 2025-10-13 | 262.00 | 262.00 | 262.00 | 262.00 | 61.090 | 0 |
| 2025-10-10 | 262.00 | 262.00 | 262.00 | 262.00 | 61.090 | 56 |
| 2025-10-09 | 260.00 | 260.00 | 260.00 | 260.00 | 60.624 | 124 |
| 2025-10-08 | 250.50 | 250.50 | 250.50 | 250.50 | 58.409 | 0 |
| 2025-10-07 | 250.50 | 250.50 | 250.50 | 250.50 | 58.409 | 0 |
| 2025-10-06 | 250.50 | 250.50 | 250.50 | 250.50 | 58.409 | 0 |
| 2025-10-03 | 250.50 | 250.50 | 250.50 | 250.50 | 58.409 | 0 |
| 2025-10-02 | 250.50 | 250.50 | 250.50 | 250.50 | 58.409 | 0 |
| 2025-10-01 | 250.50 | 250.50 | 250.50 | 250.50 | 58.409 | 68 |
| 2025-09-30 | 251.09 | 251.09 | 251.09 | 251.09 | 58.546 | 0 |
| 2025-09-29 | 251.09 | 251.09 | 251.09 | 251.09 | 58.546 | 0 |
| 2025-09-26 | 251.00 | 251.90 | 251.00 | 251.09 | 58.546 | 12 |
| 2025-09-25 | 255.00 | 255.00 | 255.00 | 255.00 | 59.458 | 0 |
| 2025-09-24 | 255.00 | 255.00 | 255.00 | 255.00 | 59.458 | 0 |
| 2025-09-23 | 255.00 | 255.00 | 255.00 | 255.00 | 58.166 | 0 |
| 2025-09-22 | 255.00 | 255.00 | 255.00 | 255.00 | 58.166 | 32 |
| 2025-09-19 | 251.25 | 251.25 | 251.25 | 251.25 | 57.311 | 0 |
| 2025-09-18 | 250.50 | 251.25 | 250.50 | 251.25 | 57.311 | 80 |
| 2025-09-17 | 251.25 | 251.25 | 251.25 | 251.25 | 57.311 | 0 |
| 2025-09-16 | 251.25 | 251.25 | 251.25 | 251.25 | 57.311 | 0 |
| 2025-09-15 | 251.25 | 251.25 | 251.25 | 251.25 | 57.311 | 4 |
| 2025-09-12 | 255.00 | 255.00 | 255.00 | 255.00 | 58.166 | 20 |
| 2025-09-11 | 252.00 | 252.00 | 252.00 | 252.00 | 57.482 | 0 |
| 2025-09-10 | 252.00 | 252.00 | 252.00 | 252.00 | 57.482 | 0 |
| 2025-09-09 | 252.00 | 252.00 | 252.00 | 252.00 | 57.482 | 0 |
| 2025-09-08 | 252.00 | 252.00 | 252.00 | 252.00 | 57.482 | 0 |
| 2025-09-05 | 252.00 | 252.00 | 252.00 | 252.00 | 57.482 | 64 |
| 2025-09-04 | 255.25 | 255.25 | 255.25 | 255.25 | 58.223 | 0 |
| 2025-09-03 | 255.25 | 255.25 | 255.25 | 255.25 | 58.223 | 0 |
| 2025-09-02 | 254.44 | 255.25 | 254.44 | 255.25 | 58.223 | 36 |
| 2025-09-01 | 245.00 | 249.50 | 245.00 | 249.50 | 56.911 | 124 |
| 2025-08-29 | 249.50 | 249.50 | 249.50 | 249.50 | 56.911 | 0 |
| 2025-08-28 | 249.50 | 249.50 | 249.50 | 249.50 | 56.911 | 0 |
| 2025-08-27 | 249.50 | 249.50 | 249.50 | 249.50 | 56.911 | 4 |
| 2025-08-26 | 252.00 | 252.00 | 252.00 | 252.00 | 57.482 | 0 |
| 2025-08-25 | 252.00 | 252.00 | 252.00 | 252.00 | 57.482 | 0 |
| 2025-08-22 | 250.75 | 252.00 | 250.75 | 252.00 | 57.482 | 2,000 |
| 2025-08-21 | 255.00 | 255.00 | 255.00 | 255.00 | 58.166 | 0 |
| 2025-08-20 | 255.00 | 255.00 | 255.00 | 255.00 | 58.166 | 40 |
| 2025-08-19 | 250.00 | 250.00 | 250.00 | 250.00 | 57.025 | 0 |
| 2025-08-18 | 250.00 | 250.00 | 250.00 | 250.00 | 57.025 | 0 |
| 2025-08-15 | 250.00 | 250.00 | 250.00 | 250.00 | 57.025 | 0 |
| 2025-08-14 | 250.00 | 250.00 | 250.00 | 250.00 | 57.025 | 0 |
| 2025-08-13 | 250.00 | 250.00 | 250.00 | 250.00 | 57.025 | 0 |
| 2025-08-12 | 250.00 | 250.00 | 250.00 | 250.00 | 57.025 | 32 |
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.