Medtronic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	79.480	79.620	79.000	79.540	71.625	255
2023-06-28	79.320	79.800	79.320	79.520	71.607	1,160
2023-06-27	79.540	79.860	78.720	78.800	70.959	403
2023-06-26	80.400	80.760	79.700	79.860	71.913	107
2023-06-23	80.180	80.560	80.000	80.200	72.220	325
2023-06-22	79.800	80.240	79.520	79.960	72.003	1,862
2023-06-21	81.860	82.020	80.600	80.600	72.033	1,243
2023-06-20	81.460	81.760	81.200	81.760	73.070	735
2023-06-19	81.340	82.500	79.000	81.020	72.409	4,462
2023-06-16	81.020	81.700	80.220	81.700	73.017	1,130
2023-06-15	81.340	81.660	80.260	80.480	71.926	2,777
2023-06-14	79.000	82.000	78.960	81.580	72.909	6,623
2023-06-13	78.140	79.320	78.140	79.320	70.890	935
2023-06-12	78.000	78.140	77.540	77.680	69.424	339
2023-06-09	77.460	77.480	76.940	77.480	69.245	498
2023-06-08	77.620	77.620	76.420	76.760	68.602	1,310
2023-06-07	78.580	78.580	77.440	77.440	69.209	457
2023-06-06	78.120	78.700	78.020	78.480	70.139	385
2023-06-05	78.800	78.920	78.100	78.100	69.799	1,871
2023-06-02	77.680	78.080	76.860	77.900	69.620	326
2023-06-01	77.460	78.020	77.220	77.360	69.138	966
2023-05-31	76.940	77.780	76.940	77.140	68.941	1,761
2023-05-30	76.640	77.560	76.300	77.280	69.066	2,463
2023-05-29	75.800	76.900	75.800	76.040	67.958	787
2023-05-26	77.540	78.180	75.680	76.420	68.298	691
2023-05-25	82.200	82.200	76.860	78.160	69.853	2,614
2023-05-24	81.360	81.480	80.480	81.480	72.820	3,873
2023-05-23	82.520	83.440	82.200	82.680	73.892	481
2023-05-22	82.320	83.280	82.280	83.280	74.429	391
2023-05-19	83.000	83.080	82.520	82.560	73.785	809
2023-05-18	81.820	82.300	81.820	82.300	73.553	91
2023-05-17	81.880	82.460	81.200	81.200	72.570	642
2023-05-16	82.360	82.360	81.620	82.200	73.463	1,369
2023-05-15	81.880	82.600	81.880	82.520	73.749	502
2023-05-12	81.120	81.860	81.000	81.480	72.820	696
2023-05-11	81.760	81.760	81.440	81.540	72.874	185
2023-05-10	81.820	81.900	81.380	81.420	72.766	246
2023-05-09	81.460	82.420	81.060	82.020	73.303	542
2023-05-08	81.060	81.880	81.020	81.380	72.731	2,684
2023-05-05	81.160	82.000	80.860	81.640	72.963	1,210
2023-05-04	81.360	82.220	81.000	81.060	72.445	283
2023-05-03	81.480	82.440	81.300	82.440	73.678	1,779
2023-05-02	82.560	82.860	81.660	81.720	73.034	2,842
2023-04-28	83.200	83.200	82.200	82.660	73.875	1,897
2023-04-27	81.020	82.160	81.020	81.940	73.231	1,049
2023-04-26	82.000	82.020	80.080	80.360	71.819	3,168
2023-04-25	80.860	82.560	80.660	82.340	73.589	2,785
2023-04-24	78.800	81.240	78.300	80.680	72.105	4,621
2023-04-21	75.940	77.100	75.640	76.420	68.298	2,405
2023-04-20	76.860	77.260	76.180	76.300	68.190	217
2023-04-19	74.200	77.120	74.200	77.120	68.923	563
2023-04-18	75.000	75.460	74.520	74.660	66.725	4,217
2023-04-17	73.440	74.920	73.160	74.740	66.796	1,694
2023-04-14	73.760	74.140	73.200	73.560	65.742	318
2023-04-13	73.620	73.620	73.000	73.040	65.277	149
2023-04-12	74.200	74.560	73.360	74.260	66.367	9,453
2023-04-11	73.500	74.300	73.340	74.160	66.278	317
2023-04-06	73.180	74.600	73.160	73.660	65.831	1,747
2023-04-05	72.980	73.300	72.500	73.300	65.509	1,891
2023-04-04	73.480	73.480	72.600	72.860	65.116	1,014

← NewerPage 15 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.