Medtronic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	78.920	78.920	77.790	77.990	75.459	614
2025-11-04	77.850	78.550	77.750	78.400	75.856	2,589
2025-11-03	79.330	79.330	77.360	77.740	75.217	1,603
2025-10-31	78.420	78.900	78.130	78.810	76.253	1,113
2025-10-30	79.120	79.520	78.720	79.270	76.698	497
2025-10-29	80.770	80.770	78.480	79.320	76.746	5,119
2025-10-28	80.650	80.820	80.510	80.510	77.897	465
2025-10-27	80.720	81.060	80.270	80.400	77.791	876
2025-10-24	81.470	81.470	80.360	80.360	77.752	569
2025-10-23	83.090	83.090	79.600	80.720	78.101	2,714
2025-10-22	83.200	83.680	82.580	83.110	80.413	2,841
2025-10-21	82.900	82.900	81.930	82.550	79.871	2,294
2025-10-20	82.670	82.670	81.490	81.620	78.971	1,754
2025-10-17	80.900	82.000	80.430	81.640	78.991	3,166
2025-10-16	81.670	82.290	81.320	81.860	79.204	2,273
2025-10-15	83.330	83.460	81.780	81.780	79.126	398
2025-10-14	82.350	83.050	82.140	83.050	80.355	807
2025-10-13	83.520	83.520	82.400	82.980	80.287	554
2025-10-10	83.640	83.760	82.780	82.920	80.229	576
2025-10-09	84.480	84.790	83.660	83.690	80.974	874
2025-10-08	84.570	84.870	83.210	84.180	81.448	363
2025-10-07	84.450	85.070	83.960	84.480	81.739	1,158
2025-10-06	83.400	84.230	83.060	84.000	81.274	2,080
2025-10-03	81.280	82.840	81.140	82.630	79.949	610
2025-10-02	80.400	81.600	79.950	81.290	78.652	2,711
2025-10-01	80.770	81.350	78.350	78.830	76.272	1,621
2025-09-30	79.620	80.550	79.610	80.500	77.888	363
2025-09-29	80.280	80.800	79.760	79.990	77.394	622
2025-09-26	80.690	80.690	79.700	80.620	78.004	356
2025-09-25	81.910	82.110	79.860	79.990	76.790	2,101
2025-09-24	81.990	81.990	80.340	81.410	78.153	1,557
2025-09-23	80.600	80.880	79.850	80.670	77.443	979
2025-09-22	78.900	81.320	78.900	80.500	77.280	1,165
2025-09-19	80.910	82.000	80.210	80.430	77.213	960
2025-09-18	80.150	80.480	79.900	80.210	77.001	360
2025-09-17	79.510	80.000	79.250	79.330	76.157	115
2025-09-16	79.260	80.260	78.900	79.790	76.598	256
2025-09-15	80.650	80.800	79.620	79.620	76.435	1,009
2025-09-12	80.700	81.080	80.110	80.550	77.328	2,013
2025-09-11	79.310	79.810	78.440	79.810	76.617	140
2025-09-10	77.880	80.400	77.880	78.780	75.629	1,044
2025-09-09	79.120	80.120	78.180	80.120	76.915	599
2025-09-08	79.430	79.560	78.010	78.540	75.398	406
2025-09-05	79.730	79.760	79.270	79.440	76.262	856
2025-09-04	79.570	80.270	78.900	80.140	76.934	615
2025-09-03	79.800	80.490	78.890	78.890	75.734	2,124
2025-09-02	79.850	80.270	78.550	80.270	77.059	1,710
2025-09-01	80.000	80.480	79.200	79.800	76.608	1,462
2025-08-29	78.850	79.390	78.340	78.860	75.705	1,247
2025-08-28	79.430	80.020	78.490	78.590	75.446	2,073
2025-08-27	77.490	80.170	77.490	79.110	75.945	734
2025-08-26	78.720	79.850	78.720	79.010	75.849	3,233
2025-08-25	79.060	79.720	78.380	79.010	75.849	1,604
2025-08-22	78.240	79.280	77.740	79.090	75.926	619
2025-08-21	79.050	80.280	79.050	79.650	76.464	1,315
2025-08-20	77.400	80.680	76.890	80.440	77.222	5,561
2025-08-19	80.200	85.750	75.010	75.010	72.009	10,193
2025-08-18	79.310	79.920	79.250	79.860	76.665	1,024
2025-08-15	79.050	79.210	78.700	78.870	75.715	293
2025-08-14	78.920	79.630	78.920	79.060	75.897	802

← NewerPage 5 of 22 · 1,278 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.