Medtronic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 84.720 | 85.680 | 84.300 | 84.380 | 84.380 | 1,811 |
| 2026-10-15 | 84.000 | 85.480 | 84.000 | 85.480 | 85.480 | 5,590 |
| 2026-10-14 | 83.000 | 84.000 | 82.780 | 83.500 | 83.500 | 720 |
| 2026-10-13 | 82.540 | 82.940 | 81.060 | 82.160 | 82.160 | 1,991 |
| 2026-10-12 | 78.900 | 83.040 | 78.900 | 81.760 | 81.760 | 2,165 |
| 2026-10-09 | 78.820 | 80.000 | 77.700 | 78.280 | 78.280 | 1,714 |
| 2026-10-08 | 75.940 | 78.280 | 75.940 | 77.660 | 77.660 | 97 |
| 2026-10-07 | 78.040 | 78.660 | 76.760 | 77.780 | 77.780 | 876 |
| 2026-10-06 | 77.880 | 79.000 | 77.200 | 77.200 | 77.200 | 560 |
| 2026-10-05 | 77.000 | 78.340 | 75.860 | 77.200 | 77.200 | 1,847 |
| 2026-10-02 | 76.000 | 78.500 | 76.000 | 77.000 | 77.000 | 1,654 |
| 2026-10-01 | 76.720 | 77.060 | 75.600 | 76.440 | 76.440 | 401 |
| 2026-09-30 | 76.940 | 77.140 | 76.100 | 76.660 | 76.660 | 476 |
| 2026-09-29 | 78.360 | 78.880 | 76.740 | 77.160 | 77.160 | 1,522 |
| 2026-09-28 | 77.200 | 78.240 | 77.200 | 77.220 | 77.220 | 1,952 |
| 2026-09-25 | 77.760 | 78.120 | 76.300 | 77.720 | 77.720 | 2,980 |
| 2026-09-24 | 79.000 | 79.000 | 76.500 | 76.500 | 75.867 | 518 |
| 2026-09-23 | 80.240 | 80.240 | 79.200 | 79.200 | 78.545 | 883 |
| 2026-09-22 | 79.200 | 80.660 | 79.200 | 80.280 | 79.616 | 2,374 |
| 2026-09-21 | 80.000 | 80.800 | 79.900 | 79.980 | 79.318 | 744 |
| 2026-09-18 | 81.220 | 81.600 | 80.500 | 80.980 | 80.310 | 595 |
| 2026-09-17 | 80.800 | 82.000 | 80.420 | 80.640 | 79.973 | 2,432 |
| 2026-09-16 | 81.280 | 81.860 | 80.760 | 81.860 | 81.183 | 1,213 |
| 2026-09-15 | 81.400 | 81.400 | 80.420 | 81.320 | 80.647 | 933 |
| 2026-09-14 | 79.360 | 81.400 | 79.240 | 80.620 | 79.953 | 1,598 |
| 2026-09-11 | 79.200 | 79.420 | 77.900 | 77.900 | 77.255 | 651 |
| 2026-09-10 | 79.720 | 79.840 | 78.520 | 78.780 | 78.128 | 751 |
| 2026-09-09 | 79.020 | 79.740 | 78.920 | 79.560 | 78.902 | 294 |
| 2026-09-08 | 81.000 | 81.200 | 78.840 | 79.060 | 78.406 | 1,456 |
| 2026-09-07 | 82.000 | 82.000 | 80.520 | 81.260 | 80.588 | 191 |
| 2026-09-04 | 80.620 | 81.140 | 79.820 | 81.020 | 80.350 | 907 |
| 2026-09-03 | 79.720 | 80.860 | 78.800 | 79.460 | 78.802 | 541 |
| 2026-09-02 | 80.260 | 81.580 | 79.100 | 81.480 | 80.806 | 1,010 |
| 2026-09-01 | 80.140 | 85.120 | 78.300 | 79.560 | 78.902 | 7,830 |
| 2026-08-31 | 79.060 | 79.060 | 78.080 | 78.340 | 77.692 | 1,850 |
| 2026-08-28 | 77.500 | 78.720 | 77.340 | 78.620 | 77.969 | 849 |
| 2026-08-27 | 78.460 | 78.900 | 78.100 | 78.320 | 77.672 | 1,674 |
| 2026-08-26 | 77.660 | 78.900 | 77.660 | 78.780 | 78.128 | 818 |
| 2026-08-25 | 79.500 | 80.920 | 78.500 | 78.540 | 77.890 | 1,050 |
| 2026-08-24 | 80.600 | 80.600 | 79.840 | 79.840 | 79.179 | 1,031 |
| 2026-08-21 | 79.020 | 79.820 | 78.740 | 79.660 | 79.001 | 1,627 |
| 2026-08-20 | 80.480 | 80.860 | 80.080 | 80.260 | 79.596 | 635 |
| 2026-08-19 | 79.760 | 81.080 | 79.000 | 80.420 | 79.755 | 2,299 |
| 2026-08-18 | 78.560 | 80.300 | 78.520 | 79.720 | 79.060 | 2,435 |
| 2026-08-17 | 79.040 | 79.040 | 77.900 | 78.800 | 78.148 | 1,703 |
| 2026-08-14 | 78.140 | 79.120 | 78.120 | 78.980 | 78.326 | 1,014 |
| 2026-08-13 | 78.420 | 79.280 | 78.100 | 79.020 | 78.366 | 877 |
| 2026-08-12 | 78.500 | 78.500 | 76.780 | 77.820 | 77.176 | 1,090 |
| 2026-08-11 | 77.160 | 78.040 | 76.900 | 77.820 | 77.176 | 3,600 |
| 2026-08-10 | 75.740 | 76.820 | 75.140 | 76.820 | 76.184 | 1,614 |
| 2026-08-07 | 74.840 | 74.900 | 73.640 | 74.540 | 73.923 | 1,217 |
| 2026-08-06 | 74.940 | 75.540 | 74.200 | 74.880 | 74.260 | 1,697 |
| 2026-08-05 | 74.500 | 75.020 | 73.680 | 73.760 | 73.150 | 219 |
| 2026-08-04 | 75.000 | 75.380 | 73.860 | 74.500 | 73.884 | 1,292 |
| 2026-08-03 | 74.100 | 75.780 | 74.100 | 74.920 | 74.300 | 2,161 |
| 2026-07-31 | 74.720 | 74.720 | 72.940 | 73.540 | 72.931 | 897 |
| 2026-07-30 | 76.920 | 76.920 | 74.120 | 74.140 | 73.526 | 1,363 |
| 2026-07-29 | 76.380 | 77.620 | 76.060 | 77.620 | 76.978 | 1,605 |
| 2026-07-28 | 74.300 | 78.200 | 73.960 | 76.600 | 75.966 | 6,041 |
| 2026-07-27 | 73.440 | 74.840 | 73.380 | 74.740 | 74.122 | 1,489 |
Page 1 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.