Medtronic plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 248.96 | 248.96 | 248.96 | 248.96 | 52.777 | 4 |
| 2024-11-13 | 254.05 | 254.05 | 254.05 | 254.05 | 53.856 | 4 |
| 2024-11-12 | 254.60 | 254.60 | 254.60 | 254.60 | 53.973 | 4 |
| 2024-11-11 | 256.34 | 256.48 | 255.87 | 255.87 | 54.242 | 16 |
| 2024-11-08 | 255.89 | 255.89 | 254.50 | 254.50 | 53.952 | 8 |
| 2024-11-07 | 253.44 | 253.44 | 253.44 | 253.44 | 53.727 | 4 |
| 2024-11-06 | 261.57 | 261.57 | 256.62 | 256.62 | 54.401 | 44 |
| 2024-11-05 | 259.22 | 259.22 | 259.22 | 259.22 | 54.952 | 0 |
| 2024-11-04 | 259.22 | 259.22 | 259.22 | 259.22 | 54.952 | 80 |
| 2024-11-01 | 262.40 | 262.40 | 262.40 | 262.40 | 55.626 | 0 |
| 2024-10-31 | 262.40 | 262.40 | 262.40 | 262.40 | 55.626 | 0 |
| 2024-10-30 | 262.40 | 262.40 | 262.40 | 262.40 | 55.626 | 0 |
| 2024-10-29 | 262.40 | 262.40 | 262.40 | 262.40 | 55.626 | 40 |
| 2024-10-28 | 262.50 | 262.50 | 262.50 | 262.50 | 55.647 | 0 |
| 2024-10-25 | 262.50 | 262.50 | 262.50 | 262.50 | 55.647 | 0 |
| 2024-10-24 | 263.38 | 263.38 | 262.50 | 262.50 | 55.647 | 16 |
| 2024-10-23 | 250.00 | 250.00 | 250.00 | 250.00 | 52.998 | 0 |
| 2024-10-22 | 250.00 | 250.00 | 250.00 | 250.00 | 52.998 | 0 |
| 2024-10-21 | 250.00 | 250.00 | 250.00 | 250.00 | 52.998 | 4 |
| 2024-10-18 | 250.00 | 250.00 | 250.00 | 250.00 | 52.998 | 0 |
| 2024-10-17 | 250.00 | 250.00 | 250.00 | 250.00 | 52.998 | 16 |
| 2024-10-16 | 240.00 | 240.00 | 240.00 | 240.00 | 50.878 | 0 |
| 2024-10-15 | 240.00 | 240.00 | 240.00 | 240.00 | 50.878 | 0 |
| 2024-10-14 | 240.00 | 240.00 | 240.00 | 240.00 | 50.878 | 0 |
| 2024-10-11 | 240.00 | 240.00 | 240.00 | 240.00 | 50.878 | 0 |
| 2024-10-10 | 240.00 | 240.00 | 240.00 | 240.00 | 50.878 | 0 |
| 2024-10-09 | 240.00 | 240.00 | 240.00 | 240.00 | 50.878 | 0 |
| 2024-10-08 | 240.00 | 240.00 | 240.00 | 240.00 | 50.878 | 0 |
| 2024-10-07 | 240.00 | 240.00 | 240.00 | 240.00 | 50.878 | 0 |
| 2024-10-04 | 240.00 | 240.00 | 240.00 | 240.00 | 50.878 | 4 |
| 2024-10-03 | 241.44 | 241.44 | 241.44 | 241.44 | 51.183 | 4 |
| 2024-10-02 | 242.40 | 242.40 | 242.40 | 242.40 | 51.386 | 4 |
| 2024-10-01 | 243.84 | 243.84 | 243.84 | 243.84 | 51.692 | 0 |
| 2024-09-30 | 243.35 | 243.85 | 242.64 | 243.84 | 51.692 | 520 |
| 2024-09-27 | 248.00 | 248.00 | 248.00 | 248.00 | 52.574 | 0 |
| 2024-09-26 | 248.00 | 248.00 | 248.00 | 248.00 | 52.574 | 0 |
| 2024-09-25 | 248.00 | 248.00 | 248.00 | 248.00 | 52.574 | 0 |
| 2024-09-24 | 248.00 | 248.00 | 248.00 | 248.00 | 51.361 | 0 |
| 2024-09-23 | 244.22 | 248.00 | 244.22 | 248.00 | 51.361 | 12 |
| 2024-09-20 | 244.22 | 244.22 | 244.22 | 244.22 | 50.578 | 4 |
| 2024-09-19 | 239.50 | 239.50 | 239.50 | 239.50 | 49.601 | 0 |
| 2024-09-18 | 241.44 | 241.44 | 239.50 | 239.50 | 49.601 | 8 |
| 2024-09-17 | 243.50 | 243.50 | 243.50 | 243.50 | 50.429 | 4 |
| 2024-09-16 | 254.00 | 254.00 | 254.00 | 254.00 | 52.604 | 0 |
| 2024-09-13 | 254.00 | 254.00 | 254.00 | 254.00 | 52.604 | 0 |
| 2024-09-12 | 254.00 | 254.00 | 254.00 | 254.00 | 52.604 | 0 |
| 2024-09-11 | 254.00 | 254.00 | 254.00 | 254.00 | 52.604 | 0 |
| 2024-09-10 | 254.00 | 254.00 | 254.00 | 254.00 | 52.604 | 0 |
| 2024-09-09 | 254.00 | 254.00 | 254.00 | 254.00 | 52.604 | 4 |
| 2024-09-06 | 251.86 | 251.86 | 251.86 | 251.86 | 52.161 | 0 |
| 2024-09-05 | 251.86 | 251.86 | 251.86 | 251.86 | 52.161 | 0 |
| 2024-09-04 | 251.86 | 251.86 | 251.86 | 251.86 | 52.161 | 0 |
| 2024-09-03 | 251.86 | 251.86 | 251.86 | 251.86 | 52.161 | 0 |
| 2024-09-02 | 251.86 | 251.86 | 251.86 | 251.86 | 52.161 | 4 |
| 2024-08-30 | 250.25 | 250.25 | 250.25 | 250.25 | 51.827 | 0 |
| 2024-08-29 | 247.86 | 250.25 | 247.86 | 250.25 | 51.827 | 24 |
| 2024-08-28 | 244.32 | 244.32 | 244.32 | 244.32 | 50.599 | 0 |
| 2024-08-27 | 244.32 | 244.32 | 244.32 | 244.32 | 50.599 | 0 |
| 2024-08-26 | 244.32 | 244.32 | 244.32 | 244.32 | 50.599 | 16 |
| 2024-08-23 | 243.13 | 244.58 | 243.13 | 244.58 | 50.653 | 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.