Medtronic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	72.270	73.880	72.200	73.880	65.504	2,187
2023-01-09	76.310	76.310	74.940	75.520	66.958	8,050
2023-01-06	76.440	77.210	75.280	75.560	66.993	2,139
2023-01-05	76.420	77.010	75.630	76.510	67.836	3,132
2023-01-04	73.650	76.080	73.610	76.080	67.454	4,281
2023-01-03	73.790	74.900	73.370	73.520	65.185	4,352
2023-01-02	73.260	73.640	73.130	73.640	65.291	370
2022-12-30	73.140	73.140	72.430	72.590	64.360	462
2022-12-29	71.890	73.090	71.700	72.960	64.688	1,797
2022-12-28	72.880	73.460	72.590	72.590	64.360	1,767
2022-12-27	73.060	73.500	72.140	72.770	64.520	2,150
2022-12-23	72.800	73.020	72.660	72.720	64.475	549
2022-12-22	73.410	73.410	71.930	72.040	63.873	1,567
2022-12-21	72.460	73.390	72.160	73.390	65.069	465
2022-12-20	72.070	72.420	71.510	72.160	63.979	1,832
2022-12-19	72.860	72.860	72.010	72.160	63.449	2,631
2022-12-16	72.800	72.900	71.490	71.690	63.036	1,968
2022-12-15	74.090	74.090	72.500	73.200	64.363	5,125
2022-12-14	75.900	76.210	74.920	75.440	66.333	5,212
2022-12-13	75.270	76.000	75.270	75.980	66.808	4,357
2022-12-12	74.960	75.260	74.460	75.060	65.999	4,437
2022-12-09	73.990	74.330	73.410	74.040	65.102	2,133
2022-12-08	73.610	74.160	72.800	73.810	64.900	4,230
2022-12-07	73.870	74.060	73.390	73.390	64.530	2,587
2022-12-06	75.700	75.700	73.780	73.900	64.979	2,122
2022-12-05	75.450	75.830	74.720	75.400	66.298	2,991
2022-12-02	75.640	75.990	74.920	75.320	66.227	1,660
2022-12-01	76.240	76.240	75.060	75.560	66.438	4,309
2022-11-30	74.320	74.420	73.300	74.420	65.436	9,779
2022-11-29	73.630	74.440	73.350	73.440	64.574	6,167
2022-11-28	76.190	76.190	73.570	73.630	64.741	3,174
2022-11-25	76.740	76.740	75.990	76.510	67.274	3,085
2022-11-24	76.110	77.000	75.870	75.870	66.711	1,391
2022-11-23	75.920	76.210	74.400	75.820	66.667	2,367
2022-11-22	79.990	80.970	74.670	74.940	65.893	15,923
2022-11-21	78.560	81.480	78.560	81.000	71.222	987
2022-11-18	77.620	78.440	77.190	78.440	68.971	1,429
2022-11-17	79.410	79.410	77.130	77.660	68.285	3,974
2022-11-16	79.990	80.090	78.500	79.750	70.122	10,618
2022-11-15	80.560	80.970	79.520	80.430	70.720	2,060
2022-11-14	80.990	81.960	80.270	80.270	70.580	2,773
2022-11-11	79.790	80.500	79.320	80.230	70.545	2,303
2022-11-10	79.990	80.560	79.230	80.560	70.835	4,144
2022-11-09	80.180	80.900	79.400	80.840	71.081	3,719
2022-11-08	81.760	82.370	79.800	81.370	71.547	8,541
2022-11-07	84.840	86.030	84.690	86.030	75.644	522
2022-11-04	85.900	86.650	84.110	84.110	73.956	2,135
2022-11-03	87.600	87.600	85.730	85.750	75.398	342
2022-11-02	88.720	88.830	87.840	88.630	77.930	684
2022-11-01	89.020	89.020	88.040	88.630	77.930	231
2022-10-31	87.560	88.360	87.080	88.130	77.491	1,883
2022-10-28	85.800	87.130	85.140	87.090	76.576	1,162
2022-10-27	84.700	85.960	84.700	85.750	75.398	2,399
2022-10-26	84.360	86.080	83.920	85.970	75.592	2,401
2022-10-25	84.500	84.990	84.150	84.370	74.185	1,187
2022-10-24	85.010	86.690	83.490	84.790	74.554	9,779
2022-10-21	84.970	84.970	83.000	84.020	73.877	2,649
2022-10-20	86.190	86.190	85.010	85.080	74.809	535
2022-10-19	84.900	86.300	84.900	84.960	74.704	2,526
2022-10-18	85.000	85.800	84.570	85.800	75.442	3,074

← NewerPage 17 of 22 · 1,279 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.