Medtronic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	83.710	87.000	83.550	86.020	81.264	4,932
2025-02-20	83.210	83.650	82.810	83.650	79.025	592
2025-02-19	82.640	83.000	82.110	82.870	78.289	4,566
2025-02-18	89.210	90.140	82.070	82.180	77.637	2,624
2025-02-17	88.970	88.990	87.620	87.900	83.040	362
2025-02-14	88.200	88.710	87.400	87.400	82.568	900
2025-02-13	87.870	88.200	87.180	87.930	83.069	1,240
2025-02-12	88.190	88.190	87.050	87.760	82.908	506
2025-02-11	88.160	88.360	87.530	88.290	83.409	381
2025-02-10	87.690	87.820	86.530	87.650	82.804	276
2025-02-07	87.560	87.970	87.040	87.270	82.445	1,186
2025-02-06	88.420	89.000	88.010	88.010	83.144	1,386
2025-02-05	87.530	87.940	87.100	87.910	83.050	295
2025-02-04	87.820	87.820	87.010	87.300	82.474	221
2025-02-03	87.100	88.100	86.880	87.940	83.078	3,565
2025-01-31	88.490	88.910	87.800	88.020	83.154	1,074
2025-01-30	88.250	88.500	87.490	88.360	83.475	1,513
2025-01-29	88.160	89.250	88.160	88.650	83.749	944
2025-01-28	88.130	88.750	88.110	88.620	83.721	1,188
2025-01-27	85.540	87.400	85.280	87.400	82.568	3,727
2025-01-24	85.300	85.470	84.720	85.120	80.414	442
2025-01-23	84.690	85.280	84.560	85.000	80.301	249
2025-01-22	84.840	85.360	84.310	84.700	80.017	1,729
2025-01-21	85.580	85.610	84.450	84.580	79.904	740
2025-01-20	85.300	85.870	84.300	85.010	80.310	502
2025-01-17	84.480	85.480	84.290	85.320	80.603	336
2025-01-16	83.370	83.610	82.830	83.490	78.874	948
2025-01-15	83.120	83.120	81.330	82.500	77.939	2,050
2025-01-14	81.020	82.760	80.110	82.420	77.863	990
2025-01-13	79.020	79.450	78.850	79.450	75.058	346
2025-01-10	80.400	80.570	79.310	79.350	74.963	1,223
2025-01-09	80.970	80.970	79.290	79.290	74.906	623
2025-01-08	77.720	80.270	77.720	79.990	75.568	2,888
2025-01-07	76.940	77.510	76.540	77.220	72.951	200
2025-01-06	78.430	78.500	77.500	77.780	73.480	1,667
2025-01-03	78.330	78.350	77.780	78.060	73.745	1,553
2025-01-02	77.120	78.210	77.120	78.210	73.886	554
2024-12-30	77.630	77.630	76.720	77.060	72.800	1,264
2024-12-27	77.680	78.200	77.460	77.460	73.178	1,901
2024-12-23	77.980	78.170	77.470	77.650	72.774	1,969
2024-12-20	77.310	77.560	76.570	77.530	72.662	751
2024-12-19	77.000	77.530	76.580	77.310	72.456	3,033
2024-12-18	77.610	77.860	77.540	77.580	72.709	274
2024-12-17	77.220	78.230	77.220	77.670	72.793	1,026
2024-12-16	78.980	78.980	78.200	78.530	73.599	1,138
2024-12-13	79.040	79.140	78.130	79.020	74.058	1,494
2024-12-12	78.970	79.410	78.580	79.300	74.321	774
2024-12-11	79.440	80.000	79.180	79.680	74.677	2,220
2024-12-10	79.450	79.810	79.030	79.810	74.799	1,344
2024-12-09	79.980	79.980	79.300	79.390	74.405	355
2024-12-06	79.320	80.040	79.270	79.750	74.742	886
2024-12-05	81.030	81.290	79.980	80.670	75.605	1,846
2024-12-04	81.780	82.120	81.340	81.640	76.514	725
2024-12-03	82.580	82.580	81.470	81.630	76.504	518
2024-12-02	82.540	82.820	82.060	82.480	77.301	1,355
2024-11-29	81.320	82.150	81.320	81.970	76.823	442
2024-11-28	82.290	82.670	82.010	82.060	76.907	1,002
2024-11-27	81.980	82.030	81.160	82.010	76.860	564
2024-11-26	82.070	82.140	81.190	81.390	76.279	740
2024-11-25	82.740	82.990	80.850	81.150	76.054	2,855

← NewerPage 8 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.