Medtronic plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 263.68 | 263.68 | 263.68 | 263.68 | 57.345 | 20 |
| 2025-02-13 | 263.09 | 263.09 | 263.09 | 263.09 | 57.216 | 12 |
| 2025-02-12 | 262.86 | 262.86 | 261.58 | 261.58 | 56.888 | 16 |
| 2025-02-11 | 266.76 | 266.76 | 266.76 | 266.76 | 58.014 | 0 |
| 2025-02-10 | 266.76 | 266.76 | 266.76 | 266.76 | 58.014 | 0 |
| 2025-02-07 | 266.76 | 266.76 | 266.76 | 266.76 | 58.014 | 0 |
| 2025-02-06 | 266.76 | 266.76 | 266.76 | 266.76 | 58.014 | 4 |
| 2025-02-05 | 264.14 | 264.14 | 264.14 | 264.14 | 57.445 | 16 |
| 2025-02-04 | 258.72 | 260.16 | 258.72 | 260.16 | 56.579 | 20 |
| 2025-02-03 | 264.00 | 264.00 | 264.00 | 264.00 | 57.414 | 4 |
| 2025-01-31 | 270.25 | 270.25 | 270.25 | 270.25 | 58.773 | 0 |
| 2025-01-30 | 270.25 | 270.25 | 270.25 | 270.25 | 58.773 | 0 |
| 2025-01-29 | 270.25 | 270.25 | 270.25 | 270.25 | 58.773 | 0 |
| 2025-01-28 | 270.25 | 270.25 | 270.25 | 270.25 | 58.773 | 0 |
| 2025-01-27 | 270.77 | 270.77 | 270.25 | 270.25 | 58.773 | 24 |
| 2025-01-24 | 264.85 | 264.85 | 264.85 | 264.85 | 57.599 | 28 |
| 2025-01-23 | 265.20 | 265.20 | 265.20 | 265.20 | 57.675 | 0 |
| 2025-01-22 | 265.20 | 265.20 | 265.20 | 265.20 | 57.675 | 0 |
| 2025-01-21 | 265.20 | 265.20 | 265.20 | 265.20 | 57.675 | 0 |
| 2025-01-20 | 265.20 | 265.20 | 265.20 | 265.20 | 57.675 | 0 |
| 2025-01-17 | 265.20 | 265.20 | 265.20 | 265.20 | 57.675 | 400 |
| 2025-01-16 | 256.40 | 256.40 | 256.40 | 256.40 | 55.761 | 0 |
| 2025-01-15 | 256.40 | 256.40 | 256.40 | 256.40 | 55.761 | 4 |
| 2025-01-14 | 257.70 | 257.70 | 257.70 | 257.70 | 56.044 | 396 |
| 2025-01-13 | 245.00 | 245.00 | 245.00 | 245.00 | 53.282 | 40 |
| 2025-01-10 | 251.41 | 251.41 | 251.41 | 251.41 | 54.676 | 36 |
| 2025-01-09 | 255.16 | 255.44 | 250.40 | 252.69 | 54.954 | 240 |
| 2025-01-08 | 248.88 | 253.66 | 248.88 | 253.66 | 55.165 | 156 |
| 2025-01-07 | 241.93 | 246.24 | 227.76 | 244.29 | 53.128 | 2,912 |
| 2025-01-06 | 247.91 | 247.91 | 244.70 | 244.70 | 53.217 | 136 |
| 2025-01-03 | 249.70 | 249.70 | 249.20 | 249.50 | 54.261 | 328 |
| 2025-01-02 | 245.59 | 245.59 | 245.59 | 245.59 | 53.410 | 0 |
| 2024-12-30 | 245.59 | 245.59 | 245.59 | 245.59 | 53.410 | 0 |
| 2024-12-27 | 245.59 | 245.59 | 245.59 | 245.59 | 53.410 | 0 |
| 2024-12-26 | 245.59 | 245.59 | 245.59 | 245.59 | 53.410 | 0 |
| 2024-12-23 | 245.59 | 245.59 | 245.59 | 245.59 | 53.410 | 0 |
| 2024-12-20 | 242.50 | 245.59 | 242.50 | 245.59 | 52.063 | 64 |
| 2024-12-19 | 245.99 | 245.99 | 245.99 | 245.99 | 52.148 | 52 |
| 2024-12-18 | 251.00 | 255.00 | 251.00 | 255.00 | 54.058 | 408 |
| 2024-12-17 | 249.50 | 249.50 | 249.50 | 249.50 | 52.892 | 60 |
| 2024-12-16 | 250.00 | 250.00 | 249.50 | 249.50 | 52.892 | 152 |
| 2024-12-13 | 250.25 | 250.25 | 250.25 | 250.25 | 53.051 | 0 |
| 2024-12-12 | 250.25 | 250.25 | 250.25 | 250.25 | 53.051 | 16 |
| 2024-12-11 | 255.32 | 255.32 | 255.32 | 255.32 | 54.125 | 0 |
| 2024-12-10 | 255.32 | 255.32 | 255.32 | 255.32 | 54.125 | 0 |
| 2024-12-09 | 255.00 | 255.32 | 254.28 | 255.32 | 54.125 | 148 |
| 2024-12-06 | 253.17 | 253.17 | 253.17 | 253.17 | 53.670 | 0 |
| 2024-12-05 | 251.16 | 254.80 | 251.16 | 253.17 | 53.670 | 512 |
| 2024-12-04 | 259.44 | 259.44 | 259.44 | 259.44 | 54.999 | 0 |
| 2024-12-03 | 259.44 | 259.44 | 259.44 | 259.44 | 54.999 | 0 |
| 2024-12-02 | 259.44 | 259.44 | 259.44 | 259.44 | 54.999 | 0 |
| 2024-11-29 | 258.70 | 261.46 | 256.87 | 259.44 | 54.999 | 360 |
| 2024-11-28 | 252.10 | 252.10 | 252.10 | 252.10 | 53.443 | 0 |
| 2024-11-27 | 252.10 | 252.10 | 252.10 | 252.10 | 53.443 | 20 |
| 2024-11-26 | 249.25 | 249.25 | 249.25 | 249.25 | 52.839 | 0 |
| 2024-11-25 | 235.62 | 249.50 | 235.62 | 249.25 | 52.839 | 720 |
| 2024-11-22 | 246.72 | 246.72 | 246.72 | 246.72 | 52.302 | 0 |
| 2024-11-21 | 246.72 | 246.72 | 246.72 | 246.72 | 52.302 | 8 |
| 2024-11-19 | 248.96 | 248.96 | 248.96 | 248.96 | 52.777 | 0 |
| 2024-11-18 | 248.96 | 248.96 | 248.96 | 248.96 | 52.777 | 0 |
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.