Medtronic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	88.800	89.420	88.800	89.120	77.835	674
2022-07-22	89.080	89.500	88.570	88.780	77.538	394
2022-07-21	87.030	88.540	87.000	88.540	77.329	53
2022-07-20	87.500	88.890	87.270	87.940	76.805	501
2022-07-19	87.250	87.460	86.200	87.410	76.342	593
2022-07-18	89.270	89.520	87.240	87.510	76.429	600
2022-07-15	88.030	88.150	87.330	88.120	76.962	555
2022-07-14	87.600	87.600	86.750	86.750	75.765	448
2022-07-13	88.750	89.000	86.900	86.920	75.914	938
2022-07-12	88.890	89.540	88.340	89.160	77.870	180
2022-07-11	87.430	88.950	87.430	87.860	76.735	663
2022-07-08	88.650	88.810	87.480	88.540	77.329	252
2022-07-07	88.470	88.530	87.330	87.500	76.420	557
2022-07-06	86.830	88.360	86.830	88.350	77.163	527
2022-07-05	88.480	88.960	87.060	87.190	76.150	435
2022-07-04	86.970	87.580	86.370	86.370	75.434	34
2022-07-01	85.070	86.640	85.070	86.550	75.591	585
2022-06-30	85.140	86.270	85.140	86.170	75.259	278
2022-06-29	85.540	86.000	84.870	85.690	74.840	447
2022-06-28	86.390	86.540	85.660	85.660	74.813	129
2022-06-27	86.160	86.160	85.020	85.700	74.848	186
2022-06-24	85.040	85.380	83.810	85.290	74.490	710
2022-06-23	84.150	85.000	84.000	84.420	73.730	6,105
2022-06-22	83.830	84.580	83.200	84.530	73.304	1,441
2022-06-21	85.250	85.250	83.800	83.840	72.706	539
2022-06-20	84.670	85.040	83.710	83.710	72.593	439
2022-06-17	83.280	85.250	83.110	84.740	73.486	454
2022-06-16	85.790	85.790	83.140	83.210	72.160	1,450
2022-06-15	85.260	86.350	84.330	86.070	74.640	1,054
2022-06-14	86.290	87.440	85.500	85.630	74.258	1,870
2022-06-13	88.430	88.430	86.400	87.640	76.001	3,516
2022-06-10	88.180	88.590	86.660	88.170	76.461	1,015
2022-06-09	89.510	90.480	88.940	88.950	77.137	1,659
2022-06-08	90.200	90.200	89.640	90.050	78.091	383
2022-06-07	90.040	90.040	88.800	89.220	77.372	1,356
2022-06-06	88.900	90.150	88.900	89.750	77.831	881
2022-06-03	91.100	91.950	89.980	89.980	78.031	302
2022-06-02	91.200	92.000	90.000	91.570	79.409	1,028
2022-06-01	94.340	94.340	90.770	90.920	78.846	3,600
2022-05-31	93.610	93.610	92.220	93.140	80.771	1,002
2022-05-30	93.590	94.210	92.310	94.100	81.603	1,136
2022-05-27	93.480	93.480	90.840	91.300	79.175	2,432
2022-05-26	98.170	99.350	92.770	93.470	81.057	3,020
2022-05-25	98.500	99.220	97.880	98.430	85.358	338
2022-05-24	96.680	97.480	96.000	97.340	84.413	411
2022-05-23	97.060	98.050	96.110	96.740	83.893	1,051
2022-05-20	98.000	98.500	95.900	95.910	83.173	157
2022-05-19	98.000	98.070	96.220	96.220	83.442	260
2022-05-18	100.44	101.08	99.950	99.950	86.677	1,474
2022-05-17	98.520	101.32	98.520	100.40	87.067	1,996
2022-05-16	98.970	99.160	98.530	99.160	85.991	310
2022-05-13	97.650	98.800	97.650	98.790	85.671	317
2022-05-12	95.190	97.280	95.190	96.750	83.902	410
2022-05-11	95.990	96.800	95.550	96.800	83.945	433
2022-05-10	95.570	95.650	93.980	93.980	81.499	373
2022-05-09	96.810	97.660	95.140	95.140	82.505	2,134
2022-05-06	99.000	99.000	97.890	98.350	85.289	706
2022-05-05	98.910	100.44	98.870	99.100	85.939	1,186
2022-05-04	99.150	99.150	98.110	98.110	85.081	121
2022-05-03	97.740	98.800	96.790	98.800	85.679	489

← NewerPage 19 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.