Medtronic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	100.06	100.60	98.700	98.700	85.593	604
2022-04-29	100.44	101.50	100.30	100.66	87.292	794
2022-04-28	101.22	102.38	100.50	100.66	87.292	153
2022-04-27	101.08	102.38	100.78	101.32	87.865	1,699
2022-04-26	102.62	102.62	101.40	101.50	88.021	484
2022-04-25	100.34	100.84	99.700	100.84	87.448	317
2022-04-22	104.12	105.14	100.84	100.98	87.570	1,219
2022-04-21	104.54	105.00	103.62	104.88	90.952	2,838
2022-04-20	100.94	104.46	100.94	104.38	90.518	612
2022-04-19	101.00	103.20	99.760	103.02	89.339	2,085
2022-04-14	101.48	101.80	100.80	101.38	87.917	336
2022-04-13	102.14	103.16	101.06	101.56	88.073	2,275
2022-04-12	102.34	103.12	101.60	103.12	89.426	1,770
2022-04-11	103.74	103.74	102.30	103.16	89.460	290
2022-04-08	102.98	104.26	102.98	103.66	89.894	1,693
2022-04-07	102.34	103.16	101.80	102.94	89.269	2,188
2022-04-06	101.08	101.78	100.04	101.32	87.865	1,028
2022-04-05	100.76	101.92	100.76	101.82	88.298	891
2022-04-04	101.60	102.34	101.16	101.34	87.882	549
2022-04-01	101.16	101.48	100.66	101.22	87.778	459
2022-03-31	100.55	101.25	100.55	101.05	87.630	631
2022-03-30	100.30	101.05	100.20	100.60	87.240	429
2022-03-29	100.70	100.80	99.460	100.60	87.240	1,243
2022-03-28	100.50	100.50	98.480	98.920	85.783	2,162
2022-03-25	97.180	98.000	95.880	97.380	84.448	598
2022-03-24	97.060	97.220	96.320	96.320	83.529	351
2022-03-23	99.160	100.00	96.200	96.200	82.944	1,012
2022-03-22	99.760	99.760	98.860	98.960	85.324	373
2022-03-21	99.480	100.10	99.000	99.060	85.410	765
2022-03-18	99.020	100.00	98.760	98.860	85.238	3,314
2022-03-17	97.880	98.280	96.740	98.280	84.738	1,641
2022-03-16	96.900	97.620	95.980	96.860	83.513	1,952
2022-03-15	94.900	96.180	92.900	96.180	82.927	1,785
2022-03-14	94.840	95.820	94.780	94.780	81.720	184
2022-03-11	96.100	96.220	95.680	96.160	82.910	127
2022-03-10	93.500	94.380	92.260	93.660	80.754	1,631
2022-03-09	97.140	97.260	94.240	94.400	81.392	978
2022-03-08	97.000	98.900	96.300	96.480	83.186	833
2022-03-07	97.500	99.340	97.000	98.760	85.151	4,005
2022-03-04	96.940	98.120	95.900	98.040	84.531	1,357
2022-03-03	96.640	97.360	95.600	96.620	83.306	910
2022-03-02	94.040	96.000	93.280	95.940	82.720	2,750
2022-03-01	93.700	94.200	93.260	93.300	80.444	1,636
2022-02-28	92.800	93.700	92.640	93.700	80.789	379
2022-02-25	90.980	92.940	90.980	92.940	80.133	725
2022-02-24	88.500	91.740	88.500	91.680	79.047	2,165
2022-02-23	92.000	92.560	90.740	91.000	78.461	1,819
2022-02-22	85.500	91.880	85.000	91.880	79.219	8,039
2022-02-21	88.760	89.480	87.000	87.020	75.029	1,822
2022-02-18	89.520	89.900	89.000	89.020	76.754	1,826
2022-02-17	91.100	91.100	89.680	90.140	77.719	947
2022-02-16	91.440	91.780	89.360	89.820	77.443	2,153
2022-02-15	90.980	92.060	90.760	91.760	79.116	557
2022-02-14	90.380	91.320	89.880	90.500	78.030	3,981
2022-02-11	91.800	92.600	91.340	91.840	79.185	836
2022-02-10	92.740	93.280	92.000	92.060	79.375	1,616
2022-02-09	92.000	92.920	91.620	92.540	79.788	440
2022-02-08	89.700	90.380	89.300	90.380	77.926	2,420
2022-02-07	90.020	90.140	89.220	89.660	77.305	3,424
2022-02-04	89.660	89.980	88.400	89.440	77.116	10,670

← NewerPage 20 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.