Medtronic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 74.970 | 78.040 | 74.780 | 75.050 | 71.435 | 1,102 |
| 2025-05-20 | 77.240 | 77.360 | 75.860 | 76.840 | 73.138 | 769 |
| 2025-05-19 | 76.710 | 76.830 | 76.290 | 76.730 | 73.034 | 227 |
| 2025-05-16 | 77.120 | 77.620 | 76.760 | 77.320 | 73.595 | 578 |
| 2025-05-15 | 75.210 | 76.600 | 75.000 | 76.600 | 72.910 | 1,322 |
| 2025-05-14 | 76.590 | 76.590 | 75.090 | 75.340 | 71.711 | 421 |
| 2025-05-13 | 77.370 | 77.550 | 75.970 | 76.140 | 72.472 | 774 |
| 2025-05-12 | 74.800 | 78.000 | 74.800 | 78.000 | 74.243 | 1,858 |
| 2025-05-09 | 74.460 | 74.800 | 74.080 | 74.800 | 71.197 | 34 |
| 2025-05-08 | 73.780 | 74.670 | 72.900 | 74.670 | 71.073 | 583 |
| 2025-05-07 | 72.950 | 73.210 | 72.400 | 73.210 | 69.683 | 1,170 |
| 2025-05-06 | 73.800 | 73.930 | 72.530 | 73.030 | 69.512 | 184 |
| 2025-05-05 | 75.410 | 75.410 | 73.970 | 74.110 | 70.540 | 675 |
| 2025-05-02 | 73.670 | 74.590 | 73.190 | 74.240 | 70.664 | 1,947 |
| 2025-04-30 | 74.460 | 74.840 | 73.640 | 73.920 | 70.359 | 3,493 |
| 2025-04-29 | 73.520 | 74.200 | 73.010 | 74.200 | 70.626 | 1,740 |
| 2025-04-28 | 74.110 | 74.630 | 73.830 | 73.830 | 70.273 | 199 |
| 2025-04-25 | 74.370 | 74.610 | 73.420 | 73.650 | 70.102 | 662 |
| 2025-04-24 | 73.680 | 74.380 | 72.930 | 74.380 | 70.797 | 2,796 |
| 2025-04-23 | 74.810 | 75.190 | 73.620 | 73.900 | 70.340 | 1,047 |
| 2025-04-22 | 71.860 | 72.480 | 70.940 | 72.400 | 68.912 | 1,800 |
| 2025-04-17 | 73.710 | 73.710 | 72.300 | 72.970 | 69.455 | 2,129 |
| 2025-04-16 | 73.040 | 74.460 | 72.220 | 74.020 | 70.454 | 1,078 |
| 2025-04-15 | 74.870 | 74.870 | 73.660 | 73.990 | 70.426 | 1,017 |
| 2025-04-14 | 73.500 | 74.210 | 72.420 | 73.680 | 70.131 | 1,703 |
| 2025-04-11 | 73.140 | 73.140 | 71.610 | 72.040 | 68.570 | 528 |
| 2025-04-10 | 78.300 | 78.300 | 74.430 | 74.890 | 71.282 | 2,088 |
| 2025-04-09 | 74.380 | 76.610 | 72.550 | 72.790 | 69.284 | 5,154 |
| 2025-04-08 | 77.630 | 79.640 | 75.910 | 76.760 | 73.062 | 2,552 |
| 2025-04-07 | 72.500 | 77.310 | 70.580 | 76.040 | 72.377 | 4,835 |
| 2025-04-04 | 79.600 | 79.600 | 76.350 | 76.350 | 72.672 | 7,985 |
| 2025-04-03 | 78.680 | 80.290 | 78.190 | 80.030 | 76.175 | 846 |
| 2025-04-02 | 81.550 | 82.450 | 81.060 | 81.310 | 77.393 | 401 |
| 2025-04-01 | 83.420 | 83.630 | 82.140 | 82.420 | 78.450 | 1,506 |
| 2025-03-31 | 80.170 | 82.720 | 79.170 | 82.660 | 78.678 | 4,911 |
| 2025-03-28 | 81.150 | 82.080 | 80.720 | 81.240 | 77.326 | 874 |
| 2025-03-27 | 80.730 | 82.840 | 80.730 | 82.380 | 77.826 | 166 |
| 2025-03-26 | 82.100 | 82.390 | 81.470 | 82.180 | 77.637 | 398 |
| 2025-03-25 | 83.500 | 84.280 | 82.740 | 82.740 | 78.166 | 2,000 |
| 2025-03-24 | 83.800 | 83.800 | 83.050 | 83.690 | 79.063 | 7,730 |
| 2025-03-21 | 83.200 | 84.290 | 83.050 | 83.760 | 79.129 | 204 |
| 2025-03-20 | 85.170 | 85.170 | 83.730 | 84.180 | 79.526 | 295 |
| 2025-03-19 | 84.640 | 84.850 | 84.200 | 84.460 | 79.791 | 528 |
| 2025-03-18 | 85.300 | 85.300 | 84.200 | 84.200 | 79.545 | 134 |
| 2025-03-17 | 85.220 | 85.560 | 84.690 | 85.230 | 80.518 | 1,653 |
| 2025-03-14 | 85.280 | 85.570 | 84.720 | 85.330 | 80.613 | 402 |
| 2025-03-13 | 83.180 | 85.280 | 83.180 | 85.280 | 80.565 | 1,044 |
| 2025-03-12 | 85.890 | 86.420 | 83.200 | 83.640 | 79.016 | 1,543 |
| 2025-03-11 | 85.890 | 86.400 | 85.000 | 85.210 | 80.499 | 528 |
| 2025-03-10 | 86.790 | 88.180 | 86.380 | 87.240 | 82.417 | 336 |
| 2025-03-07 | 86.660 | 86.660 | 85.190 | 86.400 | 81.623 | 1,106 |
| 2025-03-06 | 87.010 | 87.650 | 85.480 | 86.440 | 81.661 | 7,335 |
| 2025-03-05 | 88.500 | 88.500 | 86.370 | 87.560 | 82.719 | 1,361 |
| 2025-03-04 | 89.640 | 90.810 | 88.710 | 89.010 | 84.089 | 5,008 |
| 2025-03-03 | 88.500 | 89.950 | 87.900 | 89.890 | 84.920 | 1,676 |
| 2025-02-28 | 87.380 | 88.580 | 87.300 | 87.440 | 82.606 | 967 |
| 2025-02-27 | 86.700 | 87.400 | 86.640 | 87.400 | 82.568 | 2,568 |
| 2025-02-26 | 86.730 | 86.730 | 85.970 | 86.670 | 81.878 | 2,343 |
| 2025-02-25 | 86.350 | 86.380 | 85.480 | 85.540 | 80.811 | 449 |
| 2025-02-24 | 86.110 | 86.880 | 85.380 | 86.880 | 82.077 | 231 |
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.