Medtronic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	85.090	85.200	84.050	84.750	74.519	1,290
2022-10-14	85.190	86.550	84.280	84.280	74.106	2,483
2022-10-13	82.990	83.510	82.010	82.350	72.409	3,544
2022-10-12	84.740	85.760	83.560	83.850	73.728	10,171
2022-10-11	84.290	84.290	83.330	84.150	73.991	970
2022-10-10	85.090	85.400	84.420	84.930	74.677	525
2022-10-07	86.400	86.400	84.640	84.640	74.422	1,477
2022-10-06	85.230	86.240	85.000	86.230	75.820	2,663
2022-10-05	84.600	85.340	84.130	85.030	74.765	1,468
2022-10-04	84.470	85.260	84.020	84.490	74.290	389
2022-10-03	83.110	84.600	82.720	83.890	73.763	2,604
2022-09-30	84.200	85.250	83.860	85.030	74.765	1,855
2022-09-29	85.700	85.700	83.880	84.190	74.026	2,220
2022-09-28	83.790	85.160	83.600	84.950	74.695	2,681
2022-09-27	84.510	85.420	84.400	84.400	74.211	3,522
2022-09-26	85.060	85.400	84.650	85.020	74.756	4,140
2022-09-23	85.620	85.670	84.460	84.510	74.308	3,612
2022-09-22	85.630	86.540	85.150	85.200	74.915	3,612
2022-09-21	89.700	89.700	88.790	89.080	77.800	1,799
2022-09-20	89.050	89.190	88.180	88.700	77.469	368
2022-09-19	90.400	90.470	88.090	88.090	76.936	1,659
2022-09-16	90.000	90.460	89.580	89.950	78.560	2,195
2022-09-15	91.640	91.640	89.750	91.230	79.678	5,146
2022-09-14	90.710	91.000	89.440	90.810	79.311	2,950
2022-09-13	90.470	91.510	89.990	90.880	79.372	2,805
2022-09-12	89.320	91.140	87.980	91.090	79.556	2,937
2022-09-09	87.630	88.710	87.010	88.710	77.477	2,073
2022-09-08	86.990	88.510	86.260	88.510	77.303	1,132
2022-09-07	86.510	87.140	86.480	86.740	75.757	3,556
2022-09-06	86.790	88.740	86.790	87.630	76.534	2,091
2022-09-05	88.010	88.420	87.580	87.820	76.700	752
2022-09-02	88.080	89.080	88.080	88.770	77.530	557
2022-09-01	88.350	88.350	87.070	87.880	76.752	680
2022-08-31	86.960	88.110	86.960	87.340	76.281	499
2022-08-30	89.750	89.750	87.860	88.200	77.032	319
2022-08-29	89.200	89.910	88.710	89.060	77.783	352
2022-08-26	91.870	92.390	90.690	90.690	79.207	670
2022-08-25	89.480	91.490	89.260	91.490	79.905	1,634
2022-08-24	89.750	90.320	89.250	90.050	78.648	1,989
2022-08-23	94.000	95.250	89.520	89.900	78.517	2,631
2022-08-22	95.410	95.410	93.930	94.040	82.132	468
2022-08-19	94.680	94.680	93.690	94.040	82.132	513
2022-08-18	93.010	93.820	93.010	93.620	81.766	279
2022-08-17	93.290	93.500	92.700	92.990	81.215	542
2022-08-16	93.880	94.020	93.220	93.520	81.678	271
2022-08-15	92.540	93.430	92.250	93.430	81.600	335
2022-08-12	91.890	92.010	91.730	91.730	80.115	256
2022-08-11	91.070	91.250	91.070	91.250	79.696	4
2022-08-10	91.660	91.660	90.620	91.040	79.512	208
2022-08-09	92.090	92.100	91.160	91.380	79.809	1,111
2022-08-08	91.380	92.210	91.380	92.140	80.473	117
2022-08-05	91.830	91.840	90.770	91.740	80.124	308
2022-08-04	92.450	92.610	91.350	91.350	79.783	573
2022-08-03	91.290	92.220	91.290	92.220	80.543	59
2022-08-02	91.130	91.830	89.890	91.470	79.888	731
2022-08-01	90.810	91.290	89.950	90.570	79.102	2,699
2022-07-29	91.290	92.260	90.660	90.660	79.180	676
2022-07-28	90.630	92.310	90.630	91.930	80.290	979
2022-07-27	90.770	92.170	90.760	91.440	79.862	3,974
2022-07-26	89.140	90.490	89.130	90.260	78.831	677

← NewerPage 18 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.