Medtronic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	87.010	88.760	86.780	88.560	86.344	1,493
2026-02-02	86.600	87.450	86.300	87.030	84.853	1,636
2026-01-30	84.790	85.700	84.460	85.430	83.293	993
2026-01-29	84.660	84.700	83.800	84.430	82.318	746
2026-01-28	83.800	84.780	83.540	84.780	82.659	828
2026-01-27	84.810	84.940	83.830	84.940	82.815	4,000
2026-01-26	84.900	85.580	84.900	85.500	83.361	325
2026-01-23	86.850	86.850	85.370	85.520	83.380	1,936
2026-01-22	85.980	86.930	85.220	86.930	84.755	2,379
2026-01-21	84.000	85.440	83.690	84.700	82.581	1,603
2026-01-20	82.380	82.670	81.470	82.670	80.602	5,183
2026-01-19	82.270	84.070	82.270	83.480	81.391	265
2026-01-16	85.540	85.540	83.930	84.160	82.054	1,121
2026-01-15	84.900	85.250	84.510	85.020	82.893	507
2026-01-14	83.050	83.210	82.280	83.060	80.982	1,089
2026-01-13	83.520	83.660	82.780	83.370	81.284	1,725
2026-01-12	83.740	83.850	82.570	82.570	80.504	1,227
2026-01-09	84.910	85.160	84.580	85.160	83.029	1,235
2026-01-08	85.690	85.880	85.030	85.770	83.624	1,410
2026-01-07	85.780	86.430	85.530	85.690	83.546	1,156
2026-01-06	83.260	85.520	82.820	85.190	83.059	3,701
2026-01-05	81.990	82.560	81.640	82.300	80.241	861
2026-01-02	82.440	82.600	81.360	81.540	79.500	1,391
2025-12-30	81.190	82.550	81.190	82.260	80.202	1,114
2025-12-29	81.000	82.970	81.000	81.910	79.861	1,022
2025-12-23	83.220	83.220	82.360	82.960	80.268	513
2025-12-22	83.900	84.430	82.840	83.130	80.432	2,070
2025-12-19	84.690	84.690	83.700	84.350	81.613	772
2025-12-18	83.730	84.500	83.730	84.410	81.671	760
2025-12-17	83.560	83.830	83.470	83.830	81.110	2,906
2025-12-16	83.560	83.930	82.650	83.010	80.316	1,051
2025-12-15	85.720	85.720	84.060	84.060	81.332	847
2025-12-12	85.360	85.420	84.820	84.980	82.222	801
2025-12-11	85.940	86.250	85.660	85.960	83.171	627
2025-12-10	85.390	86.440	84.920	86.090	83.296	2,666
2025-12-09	87.000	87.170	86.410	86.710	83.896	992
2025-12-08	87.190	87.850	86.510	87.850	84.999	1,222
2025-12-05	87.620	88.300	87.180	88.030	85.173	1,311
2025-12-04	87.760	88.000	87.390	87.710	84.864	642
2025-12-03	87.800	88.480	87.310	87.340	84.506	1,766
2025-12-02	88.880	89.330	88.280	88.400	85.531	637
2025-12-01	90.600	90.670	89.520	89.520	86.615	1,290
2025-11-28	90.520	91.230	90.340	90.510	87.573	2,092
2025-11-27	91.070	91.070	87.700	89.360	86.460	1,554
2025-11-26	90.990	91.500	88.840	91.270	88.308	2,660
2025-11-25	89.900	90.720	88.710	90.500	87.563	4,621
2025-11-24	88.270	89.200	87.370	89.200	86.305	761
2025-11-21	86.800	87.730	86.260	87.730	84.883	332
2025-11-20	87.030	87.640	86.620	86.640	83.828	1,688
2025-11-19	87.960	88.580	86.830	87.270	84.438	2,723
2025-11-18	83.070	88.100	81.790	86.990	84.167	7,359
2025-11-17	82.900	83.540	81.780	83.530	80.819	1,342
2025-11-14	82.630	83.000	81.990	82.310	79.639	5,702
2025-11-13	82.570	82.940	81.540	82.820	80.132	534
2025-11-12	82.040	83.000	82.020	82.780	80.094	1,333
2025-11-11	80.400	82.000	79.760	81.540	78.894	1,464
2025-11-10	79.810	80.060	79.280	79.650	77.065	3,361
2025-11-07	78.450	79.480	78.400	79.480	76.901	183
2025-11-06	78.230	78.570	78.000	78.000	75.469	301
2025-11-05	78.920	78.920	77.790	77.990	75.459	614

← NewerPage 4 of 5 · 252 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.