Medtronic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 81.000 | 82.060 | 80.860 | 81.850 | 76.108 | 743 |
| 2024-08-12 | 81.821 | 81.900 | 80.840 | 80.970 | 75.290 | 1,334 |
| 2024-08-09 | 82.280 | 82.280 | 81.510 | 81.915 | 76.169 | 1,325 |
| 2024-08-08 | 80.698 | 82.540 | 80.698 | 82.080 | 76.322 | 1,389 |
| 2024-08-07 | 80.810 | 82.650 | 80.550 | 81.420 | 75.709 | 3,626 |
| 2024-08-06 | 80.350 | 81.620 | 79.990 | 81.080 | 75.392 | 1,388 |
| 2024-08-05 | 80.050 | 81.770 | 80.050 | 80.983 | 75.302 | 5,224 |
| 2024-08-02 | 81.370 | 81.890 | 80.415 | 81.101 | 75.412 | 2,988 |
| 2024-08-01 | 80.690 | 81.000 | 79.400 | 80.040 | 74.425 | 5,164 |
| 2024-07-31 | 80.355 | 80.880 | 79.000 | 80.620 | 74.965 | 2,506 |
| 2024-07-30 | 79.910 | 80.519 | 79.720 | 80.390 | 74.751 | 976 |
| 2024-07-29 | 78.930 | 80.172 | 78.700 | 80.080 | 74.463 | 2,888 |
| 2024-07-26 | 78.340 | 79.350 | 78.340 | 79.350 | 73.784 | 3,124 |
| 2024-07-25 | 79.950 | 81.354 | 79.470 | 79.511 | 73.933 | 6,336 |
| 2024-07-24 | 79.670 | 80.262 | 78.960 | 80.042 | 74.428 | 3,891 |
| 2024-07-23 | 79.436 | 79.570 | 78.840 | 78.942 | 73.405 | 1,075 |
| 2024-07-22 | 79.540 | 80.060 | 79.150 | 79.258 | 73.698 | 963 |
| 2024-07-19 | 81.580 | 81.580 | 79.481 | 79.560 | 73.979 | 4,469 |
| 2024-07-18 | 81.320 | 83.610 | 80.090 | 81.500 | 75.783 | 4,321 |
| 2024-07-17 | 77.450 | 81.115 | 77.450 | 81.115 | 75.425 | 4,632 |
| 2024-07-16 | 77.040 | 78.086 | 76.693 | 77.700 | 72.250 | 2,594 |
| 2024-07-15 | 77.760 | 78.000 | 77.180 | 77.319 | 71.895 | 2,795 |
| 2024-07-12 | 78.120 | 78.600 | 77.940 | 78.250 | 72.761 | 3,982 |
| 2024-07-11 | 77.360 | 78.170 | 77.240 | 78.075 | 72.598 | 3,699 |
| 2024-07-10 | 76.840 | 77.010 | 76.400 | 76.670 | 71.292 | 4,064 |
| 2024-07-09 | 76.850 | 76.910 | 75.960 | 76.500 | 71.134 | 3,924 |
| 2024-07-08 | 77.380 | 77.575 | 76.680 | 76.800 | 71.413 | 2,931 |
| 2024-07-05 | 77.070 | 77.750 | 76.730 | 77.731 | 72.279 | 79,052 |
| 2024-07-03 | 77.310 | 77.660 | 77.150 | 77.305 | 71.882 | 3,476 |
| 2024-07-02 | 76.970 | 77.347 | 76.574 | 76.730 | 71.348 | 5,384 |
| 2024-07-01 | 78.440 | 79.370 | 77.261 | 77.375 | 71.947 | 3,825 |
| 2024-06-28 | 78.740 | 79.183 | 78.110 | 79.000 | 73.458 | 6,484 |
| 2024-06-27 | 80.000 | 80.050 | 78.740 | 79.070 | 72.873 | 4,061 |
| 2024-06-26 | 79.550 | 80.107 | 79.200 | 79.835 | 73.578 | 2,475 |
| 2024-06-25 | 81.190 | 81.190 | 79.820 | 80.200 | 73.914 | 3,252 |
| 2024-06-24 | 81.890 | 81.950 | 81.020 | 81.175 | 74.813 | 1,544 |
| 2024-06-21 | 80.070 | 81.252 | 80.000 | 81.235 | 74.868 | 2,633 |
| 2024-06-20 | 79.732 | 80.290 | 78.950 | 80.230 | 73.942 | 2,852 |
| 2024-06-18 | 80.980 | 80.980 | 79.195 | 79.410 | 73.186 | 6,819 |
| 2024-06-17 | 80.400 | 80.415 | 79.300 | 79.759 | 73.507 | 1,760 |
| 2024-06-14 | 81.052 | 81.343 | 80.623 | 80.751 | 74.421 | 3,195 |
| 2024-06-13 | 81.960 | 81.960 | 80.924 | 81.535 | 75.144 | 13,672 |
| 2024-06-12 | 82.370 | 82.860 | 81.930 | 82.530 | 76.061 | 1,260 |
| 2024-06-11 | 82.980 | 83.040 | 82.130 | 82.290 | 75.840 | 2,883 |
| 2024-06-10 | 84.150 | 84.150 | 82.612 | 82.760 | 76.273 | 2,857 |
| 2024-06-07 | 82.373 | 84.198 | 82.190 | 83.550 | 77.001 | 4,954 |
| 2024-06-06 | 82.380 | 82.850 | 81.860 | 82.070 | 75.637 | 4,450 |
| 2024-06-05 | 83.170 | 83.170 | 81.885 | 81.885 | 75.467 | 2,924 |
| 2024-06-04 | 81.784 | 82.999 | 81.550 | 82.999 | 76.494 | 1,574 |
| 2024-06-03 | 81.638 | 82.400 | 81.220 | 82.105 | 75.670 | 5,126 |
| 2024-05-31 | 80.760 | 81.312 | 80.650 | 80.980 | 74.633 | 1,710 |
| 2024-05-30 | 81.360 | 81.360 | 80.660 | 80.660 | 74.338 | 975 |
| 2024-05-29 | 81.399 | 81.749 | 80.790 | 81.749 | 75.341 | 1,675 |
| 2024-05-28 | 82.280 | 82.740 | 81.962 | 82.258 | 75.811 | 5,797 |
| 2024-05-24 | 81.155 | 82.345 | 80.990 | 81.945 | 75.522 | 2,998 |
| 2024-05-23 | 86.902 | 86.902 | 82.045 | 82.140 | 75.702 | 6,406 |
| 2024-05-22 | 85.060 | 85.870 | 85.060 | 85.600 | 78.891 | 1,247 |
| 2024-05-21 | 84.610 | 85.070 | 84.510 | 85.070 | 78.402 | 2,543 |
| 2024-05-20 | 86.700 | 86.700 | 84.480 | 84.610 | 77.978 | 4,808 |
| 2024-05-17 | 85.640 | 85.830 | 85.100 | 85.640 | 78.928 | 1,053 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.7200 EUR |
| 2026-06-25 | 0.7200 EUR |
| 2026-03-26 | 0.7100 EUR |
| 2025-12-24 | 0.7100 EUR |
| 2025-09-25 | 0.7100 EUR |
| 2025-06-26 | 0.7100 EUR |
| 2025-03-27 | 0.7000 EUR |
| 2024-12-23 | 0.7000 EUR |
| 2024-09-26 | 0.7000 EUR |
| 2024-06-28 | 0.7000 EUR |
| 2024-03-21 | 0.6900 EUR |
| 2023-12-19 | 0.6900 EUR |
| 2023-09-21 | 0.6900 EUR |
| 2023-06-22 | 0.6900 EUR |
| 2023-03-23 | 0.6800 EUR |
| 2022-12-20 | 0.6800 EUR |
| 2022-09-22 | 0.6800 EUR |
| 2022-06-23 | 0.6800 EUR |
| 2022-03-24 | 0.6300 EUR |
| 2021-12-21 | 0.6300 EUR |
| 2021-09-23 | 0.6300 EUR |
| 2021-06-24 | 0.6300 EUR |
| 2021-03-25 | 0.5800 EUR |
| 2020-12-21 | 0.5800 EUR |
| 2020-09-24 | 0.5800 EUR |
| 2020-06-25 | 0.5800 EUR |
| 2020-03-26 | 0.5400 EUR |
| 2019-12-26 | 0.5400 EUR |
| 2019-09-26 | 0.5400 EUR |
| 2019-07-05 | 0.5400 EUR |
| 2019-03-21 | 0.5000 EUR |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.