Medtronic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 81.060 | 82.070 | 80.910 | 81.760 | 76.626 | 1,563 |
| 2024-11-21 | 79.550 | 80.990 | 79.550 | 80.900 | 75.820 | 1,587 |
| 2024-11-20 | 80.540 | 81.330 | 79.410 | 79.660 | 74.658 | 3,844 |
| 2024-11-19 | 82.910 | 84.460 | 79.890 | 80.000 | 74.977 | 5,175 |
| 2024-11-18 | 83.300 | 83.540 | 82.510 | 83.400 | 78.163 | 1,472 |
| 2024-11-15 | 81.570 | 82.390 | 80.400 | 82.390 | 77.217 | 503 |
| 2024-11-14 | 83.800 | 84.060 | 82.100 | 82.200 | 77.039 | 722 |
| 2024-11-13 | 82.920 | 83.500 | 82.770 | 83.080 | 77.863 | 1,206 |
| 2024-11-12 | 83.400 | 83.400 | 82.660 | 82.850 | 77.648 | 160 |
| 2024-11-11 | 81.930 | 83.350 | 81.930 | 83.350 | 78.116 | 791 |
| 2024-11-08 | 82.070 | 82.470 | 81.410 | 82.470 | 77.292 | 1,682 |
| 2024-11-07 | 84.430 | 84.430 | 81.670 | 82.050 | 76.898 | 1,586 |
| 2024-11-06 | 84.810 | 85.660 | 82.800 | 83.830 | 78.566 | 5,261 |
| 2024-11-05 | 81.830 | 82.050 | 81.500 | 81.940 | 76.795 | 350 |
| 2024-11-04 | 83.120 | 83.300 | 82.390 | 82.390 | 77.217 | 3,263 |
| 2024-11-01 | 82.590 | 83.680 | 81.620 | 83.600 | 78.351 | 558 |
| 2024-10-31 | 83.410 | 83.970 | 82.150 | 82.150 | 76.992 | 608 |
| 2024-10-30 | 83.450 | 83.650 | 82.920 | 83.500 | 78.257 | 805 |
| 2024-10-29 | 84.020 | 84.540 | 83.620 | 84.450 | 79.147 | 832 |
| 2024-10-28 | 83.770 | 84.420 | 83.690 | 83.910 | 78.641 | 1,057 |
| 2024-10-25 | 84.960 | 84.960 | 83.240 | 83.910 | 78.641 | 2,126 |
| 2024-10-24 | 85.990 | 86.000 | 84.890 | 84.930 | 79.597 | 640 |
| 2024-10-23 | 84.600 | 84.920 | 83.920 | 84.730 | 79.410 | 430 |
| 2024-10-22 | 84.350 | 84.350 | 83.240 | 83.800 | 78.538 | 354 |
| 2024-10-21 | 84.530 | 85.180 | 83.940 | 84.130 | 78.847 | 3,051 |
| 2024-10-18 | 82.830 | 83.370 | 82.470 | 83.260 | 78.032 | 1,054 |
| 2024-10-17 | 83.090 | 83.410 | 82.640 | 82.860 | 77.657 | 1,750 |
| 2024-10-16 | 82.360 | 82.920 | 82.180 | 82.810 | 77.610 | 419 |
| 2024-10-15 | 82.990 | 83.000 | 82.140 | 82.780 | 77.582 | 573 |
| 2024-10-14 | 81.750 | 82.190 | 81.670 | 82.030 | 76.879 | 1,751 |
| 2024-10-11 | 81.130 | 81.730 | 80.720 | 81.280 | 76.176 | 1,484 |
| 2024-10-10 | 81.140 | 81.990 | 81.140 | 81.490 | 76.373 | 1,205 |
| 2024-10-09 | 80.520 | 80.620 | 80.290 | 80.290 | 75.248 | 160 |
| 2024-10-08 | 79.400 | 80.390 | 79.090 | 80.160 | 75.127 | 459 |
| 2024-10-07 | 80.260 | 80.570 | 79.840 | 79.840 | 74.827 | 535 |
| 2024-10-04 | 79.560 | 79.930 | 79.560 | 79.930 | 74.911 | 222 |
| 2024-10-03 | 80.560 | 81.120 | 79.990 | 79.990 | 74.967 | 368 |
| 2024-10-02 | 81.080 | 81.330 | 80.860 | 81.180 | 76.083 | 549 |
| 2024-10-01 | 80.860 | 81.540 | 80.860 | 81.540 | 76.420 | 519 |
| 2024-09-30 | 79.880 | 80.430 | 79.840 | 80.340 | 75.295 | 1,602 |
| 2024-09-27 | 79.920 | 80.500 | 79.600 | 80.500 | 75.445 | 916 |
| 2024-09-26 | 81.200 | 81.200 | 79.430 | 79.470 | 73.903 | 1,088 |
| 2024-09-25 | 80.190 | 80.550 | 80.000 | 80.550 | 74.907 | 1,066 |
| 2024-09-24 | 80.890 | 81.060 | 80.520 | 80.560 | 74.917 | 540 |
| 2024-09-23 | 79.990 | 81.060 | 79.990 | 80.430 | 74.796 | 897 |
| 2024-09-20 | 80.040 | 80.210 | 79.910 | 79.980 | 74.377 | 1,168 |
| 2024-09-19 | 79.280 | 80.670 | 78.880 | 80.670 | 75.019 | 1,628 |
| 2024-09-18 | 79.700 | 79.890 | 78.880 | 79.340 | 73.782 | 1,309 |
| 2024-09-17 | 81.000 | 81.000 | 80.180 | 80.180 | 74.563 | 312 |
| 2024-09-16 | 81.120 | 81.570 | 80.520 | 80.520 | 74.880 | 950 |
| 2024-09-13 | 81.270 | 81.590 | 81.100 | 81.350 | 75.651 | 351 |
| 2024-09-12 | 81.820 | 82.170 | 80.940 | 81.080 | 75.400 | 917 |
| 2024-09-11 | 82.050 | 82.630 | 80.710 | 81.330 | 75.633 | 232 |
| 2024-09-10 | 82.000 | 82.410 | 81.730 | 82.130 | 76.377 | 932 |
| 2024-09-09 | 81.080 | 82.240 | 81.080 | 82.240 | 76.479 | 815 |
| 2024-09-06 | 79.930 | 81.460 | 79.750 | 80.930 | 75.261 | 255 |
| 2024-09-05 | 81.980 | 82.120 | 80.940 | 80.940 | 75.270 | 169 |
| 2024-09-04 | 80.250 | 82.490 | 80.200 | 81.600 | 75.884 | 598 |
| 2024-09-03 | 79.910 | 80.650 | 79.140 | 80.640 | 74.991 | 3,016 |
| 2024-09-02 | 80.160 | 80.160 | 79.290 | 79.500 | 73.931 | 570 |
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.