Medtronic PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	75.000	76.780	74.900	76.780	69.690	3,522
2023-12-13	74.100	74.760	74.080	74.700	67.802	1,417
2023-12-12	74.160	74.240	73.800	73.900	67.076	198
2023-12-11	73.880	74.360	73.520	74.320	67.457	669
2023-12-08	73.820	74.100	73.380	73.840	67.021	1,374
2023-12-07	72.960	73.640	72.540	73.420	66.640	1,780
2023-12-06	72.920	73.520	72.760	72.760	66.041	399
2023-12-05	73.500	73.840	72.900	73.120	66.368	2,291
2023-12-04	73.460	74.360	73.380	74.020	67.185	2,454
2023-12-01	72.880	73.180	72.640	73.180	66.422	1,396
2023-11-30	72.100	72.700	71.820	72.480	65.787	1,972
2023-11-29	71.580	72.500	71.520	72.100	65.442	2,116
2023-11-28	72.480	72.480	71.540	71.860	65.224	738
2023-11-27	72.340	72.340	71.880	72.160	65.497	170
2023-11-24	71.720	72.200	71.520	71.980	65.333	530
2023-11-23	71.820	73.040	71.680	71.860	65.224	960
2023-11-22	71.800	72.680	71.760	72.400	65.714	2,717
2023-11-21	68.440	71.400	68.380	71.400	64.807	3,133
2023-11-20	69.000	69.320	68.140	68.920	62.556	1,636
2023-11-17	69.100	69.300	68.620	68.620	62.283	1,262
2023-11-16	68.180	68.840	67.880	68.840	62.483	1,650
2023-11-15	67.020	68.240	67.000	67.580	61.339	949
2023-11-14	67.480	67.480	66.520	67.260	61.049	2,500
2023-11-13	66.420	68.000	66.220	67.820	61.557	6,832
2023-11-10	65.900	66.000	65.000	65.280	59.252	2,204
2023-11-09	66.900	67.360	65.880	66.320	60.196	2,528
2023-11-08	67.820	68.260	66.720	66.800	60.631	1,050
2023-11-07	68.620	68.820	68.460	68.560	62.229	923
2023-11-06	67.780	68.360	67.540	68.320	62.011	2,161
2023-11-03	68.400	68.400	66.980	67.820	61.557	1,554
2023-11-02	67.240	67.740	66.460	67.520	61.285	5,029
2023-11-01	66.980	67.200	66.600	66.820	60.650	386
2023-10-31	65.800	66.640	65.800	66.460	60.323	455
2023-10-30	66.460	66.460	65.000	65.720	59.651	1,641
2023-10-27	67.160	67.260	65.800	65.900	59.815	1,026
2023-10-26	67.860	67.860	67.160	67.240	61.031	572
2023-10-25	67.900	68.060	67.200	67.200	60.995	796
2023-10-24	68.160	68.680	68.000	68.140	61.848	2,871
2023-10-23	68.940	69.060	68.120	68.360	62.047	892
2023-10-20	68.260	68.580	68.000	68.520	62.193	1,098
2023-10-19	69.000	69.600	67.840	68.360	62.047	2,384
2023-10-18	68.800	70.000	68.480	69.200	62.810	2,972
2023-10-17	67.960	68.880	67.680	68.720	62.374	896
2023-10-16	68.660	68.840	68.000	68.360	62.047	1,473
2023-10-13	67.800	68.740	67.540	68.360	62.047	1,623
2023-10-12	69.360	69.460	67.880	68.040	61.757	1,318
2023-10-11	71.680	71.920	68.600	69.000	62.628	3,194
2023-10-10	71.360	71.740	70.620	71.740	65.115	1,760
2023-10-09	72.100	72.260	70.800	70.920	64.371	1,484
2023-10-06	72.300	72.400	71.420	71.580	64.970	1,192
2023-10-05	72.780	72.780	72.180	72.240	65.569	419
2023-10-04	73.120	73.120	72.500	72.560	65.860	481
2023-10-03	74.460	74.660	72.960	72.960	66.223	4,489
2023-10-02	74.420	74.480	73.480	74.080	67.239	184
2023-09-29	74.100	75.440	74.100	74.600	67.711	7,375
2023-09-28	74.340	74.640	73.660	74.500	67.620	3,770
2023-09-27	75.040	75.040	74.340	74.340	67.475	56
2023-09-26	75.160	75.360	74.880	74.920	68.002	1,664
2023-09-25	75.340	75.760	75.340	75.480	68.510	1,025
2023-09-22	75.660	76.020	75.480	75.660	68.673	1,205

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.