Medtronic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	91.440	91.440	89.340	89.780	77.409	6,054
2022-02-02	92.400	92.400	89.900	90.420	77.961	1,593
2022-02-01	91.980	92.380	91.320	91.780	79.133	1,155
2022-01-31	91.800	92.920	91.120	91.600	78.978	2,277
2022-01-28	93.680	93.680	91.020	91.060	78.512	5,865
2022-01-27	92.220	94.860	92.220	94.700	81.651	562
2022-01-26	92.320	93.980	92.320	93.300	80.444	3,386
2022-01-25	90.740	92.040	90.140	91.420	78.823	2,279
2022-01-24	94.000	94.000	89.440	89.440	77.116	3,036
2022-01-21	93.180	94.100	92.300	94.100	81.134	3,533
2022-01-20	95.100	96.000	93.960	95.860	82.651	1,954
2022-01-19	94.840	95.320	94.560	95.220	82.099	984
2022-01-18	94.560	95.040	94.160	94.160	81.185	3,216
2022-01-17	95.640	95.640	94.620	95.100	81.996	2,319
2022-01-14	94.900	95.600	93.860	94.440	81.427	3,776
2022-01-13	95.100	95.600	94.620	95.600	82.427	1,128
2022-01-12	95.300	95.540	94.500	94.860	81.789	6,490
2022-01-11	93.160	94.500	93.160	94.500	81.478	2,176
2022-01-10	93.200	93.240	91.760	92.240	79.530	7,113
2022-01-07	92.780	93.140	91.000	92.840	80.047	1,640
2022-01-06	94.720	94.720	92.540	93.680	80.771	4,029
2022-01-05	94.260	95.780	94.040	95.100	81.996	4,592
2022-01-04	94.000	95.080	92.840	95.080	81.978	10,245
2022-01-03	92.700	93.040	91.300	93.040	80.220	1,076
2021-12-30	92.460	93.140	91.920	92.280	79.564	4,924
2021-12-29	92.820	92.880	91.900	92.040	79.357	4,254
2021-12-28	92.580	92.780	92.200	92.220	79.513	1,152
2021-12-27	91.500	91.640	90.940	91.580	78.961	4,012
2021-12-23	89.760	90.640	89.640	90.640	78.150	2,369
2021-12-22	89.860	90.380	89.220	89.220	76.926	1,787
2021-12-21	88.480	89.500	88.000	89.320	77.012	5,802
2021-12-20	89.320	89.620	87.120	87.540	75.000	15,344
2021-12-17	90.060	91.580	88.840	91.180	78.118	2,490
2021-12-16	93.600	93.600	90.820	91.280	78.204	5,640
2021-12-15	99.800	99.800	91.960	92.180	78.975	10,786
2021-12-14	100.00	101.40	98.700	99.520	85.264	7,219
2021-12-13	100.00	100.35	99.500	100.25	85.889	1,953
2021-12-10	100.05	101.10	99.300	99.300	85.075	1,679
2021-12-09	99.540	100.25	99.100	100.25	85.889	2,450
2021-12-08	100.40	100.40	98.860	99.400	85.161	902
2021-12-07	97.780	101.40	97.780	101.25	86.746	7,035
2021-12-06	94.600	98.200	94.540	97.980	83.944	1,395
2021-12-03	95.120	95.700	94.760	94.820	81.237	1,037
2021-12-02	94.960	94.960	92.760	94.140	80.654	6,372
2021-12-01	95.020	96.000	95.000	95.980	82.231	1,535
2021-11-30	97.000	97.180	95.360	96.460	82.642	11,535
2021-11-29	99.080	99.740	98.080	98.460	84.356	1,688
2021-11-26	101.45	101.45	98.340	98.800	84.647	1,782
2021-11-25	101.90	102.65	101.90	102.30	87.645	550
2021-11-24	100.45	102.80	100.45	102.80	88.074	3,446
2021-11-23	105.50	105.50	100.00	101.20	86.703	6,776
2021-11-22	103.65	105.00	103.65	105.00	89.959	1,772
2021-11-19	104.60	104.70	103.30	103.70	88.845	990
2021-11-18	104.65	104.65	103.10	103.25	88.459	2,674
2021-11-17	104.25	104.75	104.00	104.30	89.359	667
2021-11-16	102.85	104.40	102.85	104.00	89.102	1,310
2021-11-15	104.70	105.05	103.80	103.80	88.931	3,814
2021-11-12	105.00	105.35	103.85	103.85	88.973	958
2021-11-11	106.50	107.20	104.30	104.45	89.487	245
2021-11-10	106.00	106.55	105.55	106.40	91.158	3,975

← NewerPage 21 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.