Medtronic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 79.430 | 80.000 | 79.110 | 79.110 | 73.568 | 680 |
| 2024-08-29 | 79.970 | 80.140 | 79.900 | 79.900 | 74.303 | 392 |
| 2024-08-28 | 79.410 | 79.840 | 78.930 | 79.540 | 73.968 | 1,182 |
| 2024-08-27 | 80.000 | 80.300 | 78.970 | 78.970 | 73.438 | 81 |
| 2024-08-26 | 78.860 | 80.560 | 78.860 | 80.560 | 74.917 | 129 |
| 2024-08-23 | 78.860 | 79.190 | 78.520 | 78.780 | 73.261 | 2,030 |
| 2024-08-22 | 78.580 | 80.070 | 78.580 | 79.070 | 73.531 | 1,499 |
| 2024-08-21 | 77.160 | 77.710 | 77.160 | 77.710 | 72.266 | 36 |
| 2024-08-20 | 76.850 | 78.900 | 75.190 | 78.400 | 72.908 | 3,164 |
| 2024-08-19 | 76.540 | 77.040 | 76.420 | 76.850 | 71.467 | 1,398 |
| 2024-08-16 | 75.860 | 76.790 | 75.860 | 76.680 | 71.309 | 598 |
| 2024-08-15 | 74.940 | 75.570 | 74.370 | 75.570 | 70.276 | 505 |
| 2024-08-14 | 73.910 | 74.390 | 73.380 | 73.550 | 68.398 | 627 |
| 2024-08-13 | 74.210 | 74.800 | 73.780 | 74.800 | 69.560 | 1,076 |
| 2024-08-12 | 75.050 | 75.440 | 74.320 | 74.320 | 69.114 | 161 |
| 2024-08-09 | 74.880 | 75.470 | 74.760 | 74.900 | 69.653 | 802 |
| 2024-08-08 | 74.500 | 75.630 | 74.410 | 75.480 | 70.193 | 647 |
| 2024-08-07 | 74.760 | 75.720 | 73.670 | 75.130 | 69.867 | 234 |
| 2024-08-06 | 74.020 | 74.280 | 72.690 | 73.810 | 68.640 | 919 |
| 2024-08-05 | 72.400 | 74.180 | 70.100 | 74.000 | 68.816 | 7,383 |
| 2024-08-02 | 74.020 | 74.810 | 73.760 | 73.880 | 68.705 | 817 |
| 2024-08-01 | 74.220 | 74.630 | 73.690 | 73.990 | 68.807 | 606 |
| 2024-07-31 | 75.100 | 75.100 | 73.890 | 74.600 | 69.374 | 2,172 |
| 2024-07-30 | 73.800 | 74.430 | 73.620 | 74.310 | 69.105 | 632 |
| 2024-07-29 | 72.900 | 74.070 | 72.610 | 74.070 | 68.881 | 184 |
| 2024-07-26 | 72.000 | 73.080 | 72.000 | 72.970 | 67.858 | 693 |
| 2024-07-25 | 73.720 | 74.510 | 73.570 | 73.850 | 68.677 | 1,989 |
| 2024-07-24 | 73.180 | 73.660 | 72.830 | 73.330 | 68.193 | 1,194 |
| 2024-07-23 | 72.890 | 73.280 | 72.590 | 72.810 | 67.710 | 1,190 |
| 2024-07-22 | 73.010 | 73.450 | 73.010 | 73.370 | 68.230 | 244 |
| 2024-07-19 | 74.830 | 74.830 | 73.290 | 73.380 | 68.240 | 573 |
| 2024-07-18 | 74.180 | 76.550 | 73.750 | 75.790 | 70.481 | 2,998 |
| 2024-07-17 | 71.430 | 73.920 | 70.500 | 73.260 | 68.128 | 1,630 |
| 2024-07-16 | 70.950 | 71.580 | 70.720 | 71.200 | 66.212 | 214 |
| 2024-07-15 | 71.320 | 71.850 | 70.900 | 70.920 | 65.952 | 582 |
| 2024-07-12 | 72.020 | 72.100 | 71.560 | 71.560 | 66.547 | 905 |
| 2024-07-11 | 71.250 | 71.770 | 70.750 | 71.730 | 66.705 | 1,043 |
| 2024-07-10 | 70.950 | 71.290 | 70.750 | 70.890 | 65.924 | 1,249 |
| 2024-07-09 | 70.900 | 71.600 | 70.440 | 70.950 | 65.980 | 1,131 |
| 2024-07-08 | 71.510 | 72.120 | 71.020 | 71.090 | 66.110 | 2,051 |
| 2024-07-05 | 71.270 | 71.590 | 71.160 | 71.320 | 66.324 | 391 |
| 2024-07-04 | 71.960 | 72.110 | 71.270 | 71.790 | 66.761 | 483 |
| 2024-07-03 | 72.270 | 72.270 | 71.680 | 71.680 | 66.659 | 389 |
| 2024-07-02 | 71.920 | 71.930 | 71.320 | 71.470 | 66.464 | 1,442 |
| 2024-07-01 | 73.500 | 73.920 | 72.320 | 72.320 | 67.254 | 1,978 |
| 2024-06-28 | 73.740 | 73.950 | 73.420 | 73.840 | 68.668 | 830 |
| 2024-06-27 | 73.660 | 73.810 | 73.570 | 73.720 | 67.984 | 79 |
| 2024-06-26 | 74.770 | 75.160 | 74.260 | 74.440 | 68.647 | 302 |
| 2024-06-25 | 74.900 | 75.710 | 74.770 | 74.770 | 68.952 | 1,029 |
| 2024-06-24 | 75.530 | 76.550 | 75.530 | 76.150 | 70.224 | 2,247 |
| 2024-06-21 | 74.320 | 76.160 | 74.320 | 75.830 | 69.929 | 1,009 |
| 2024-06-20 | 74.150 | 74.510 | 73.800 | 74.320 | 68.537 | 751 |
| 2024-06-19 | 74.200 | 75.380 | 73.950 | 73.950 | 68.196 | 697 |
| 2024-06-18 | 74.690 | 74.820 | 74.080 | 74.210 | 68.435 | 754 |
| 2024-06-17 | 75.930 | 75.930 | 74.340 | 74.410 | 68.620 | 850 |
| 2024-06-14 | 76.070 | 76.070 | 75.540 | 75.710 | 69.819 | 63 |
| 2024-06-13 | 76.040 | 76.040 | 75.310 | 75.620 | 69.736 | 94 |
| 2024-06-12 | 76.060 | 76.220 | 76.030 | 76.060 | 70.141 | 182 |
| 2024-06-11 | 77.380 | 77.510 | 76.640 | 76.640 | 70.676 | 1,047 |
| 2024-06-10 | 78.300 | 78.300 | 77.170 | 77.230 | 71.220 | 600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-25 | 0.6404 EUR |
| 2026-06-26 | 0.6404 EUR |
| 2026-03-27 | 0.6316 EUR |
| 2025-12-29 | 0.6316 EUR |
| 2025-09-26 | 0.6316 EUR |
| 2025-06-27 | 0.6316 EUR |
| 2025-03-28 | 0.6227 EUR |
| 2024-12-27 | 0.6227 EUR |
| 2024-09-27 | 0.6227 EUR |
| 2024-06-28 | 0.6227 EUR |
| 2024-03-21 | 0.6138 EUR |
| 2023-12-19 | 0.6138 EUR |
| 2023-09-21 | 0.6138 EUR |
| 2023-06-22 | 0.6138 EUR |
| 2023-03-23 | 0.6049 EUR |
| 2022-12-20 | 0.6049 EUR |
| 2022-09-22 | 0.6049 EUR |
| 2022-06-23 | 0.6049 EUR |
| 2022-03-24 | 0.5604 EUR |
| 2021-12-21 | 0.5604 EUR |
| 2021-09-23 | 0.5604 EUR |
| 2021-06-24 | 0.5604 EUR |
| 2021-03-25 | 0.5159 EUR |
| 2020-12-21 | 0.5159 EUR |
| 2020-09-24 | 0.5159 EUR |
| 2020-06-25 | 0.5159 EUR |
| 2020-03-26 | 0.4803 EUR |
| 2019-12-24 | 0.4700 EUR |
| 2019-09-26 | 0.4803 EUR |
| 2019-07-05 | 0.4803 EUR |
| 2019-03-21 | 0.4448 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.