Medtronic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 84.815 | 85.570 | 84.645 | 85.255 | 78.573 | 1,003 |
| 2024-05-15 | 84.700 | 84.740 | 83.710 | 84.290 | 77.683 | 2,937 |
| 2024-05-14 | 83.730 | 84.610 | 83.640 | 83.740 | 77.177 | 3,480 |
| 2024-05-13 | 83.100 | 83.799 | 82.950 | 83.615 | 77.061 | 2,897 |
| 2024-05-10 | 82.979 | 83.190 | 82.360 | 82.588 | 76.114 | 1,931 |
| 2024-05-09 | 81.705 | 82.410 | 81.570 | 82.410 | 75.951 | 919 |
| 2024-05-08 | 81.485 | 82.000 | 81.390 | 81.640 | 75.241 | 8,261 |
| 2024-05-07 | 81.780 | 82.130 | 81.690 | 81.740 | 75.333 | 2,854 |
| 2024-05-03 | 81.050 | 81.850 | 81.050 | 81.840 | 75.425 | 2,157 |
| 2024-05-02 | 81.460 | 81.550 | 80.215 | 80.760 | 74.430 | 2,190 |
| 2024-05-01 | 80.440 | 81.380 | 80.100 | 81.140 | 74.780 | 3,344 |
| 2024-04-30 | 80.320 | 80.670 | 80.008 | 80.410 | 74.108 | 1,681 |
| 2024-04-29 | 79.620 | 81.090 | 79.620 | 80.730 | 74.402 | 13,891 |
| 2024-04-26 | 79.325 | 79.671 | 79.000 | 79.478 | 73.248 | 1,983 |
| 2024-04-25 | 80.200 | 80.200 | 78.800 | 79.600 | 73.361 | 1,238 |
| 2024-04-24 | 80.645 | 80.950 | 80.080 | 80.340 | 74.043 | 6,146 |
| 2024-04-23 | 80.510 | 81.190 | 80.510 | 81.190 | 74.826 | 4,970 |
| 2024-04-22 | 79.745 | 80.840 | 79.390 | 80.760 | 74.430 | 778 |
| 2024-04-19 | 79.500 | 79.610 | 79.200 | 79.400 | 73.177 | 9,477 |
| 2024-04-18 | 79.085 | 79.150 | 78.470 | 78.690 | 72.522 | 2,319 |
| 2024-04-17 | 79.432 | 79.680 | 78.960 | 79.220 | 73.011 | 2,138 |
| 2024-04-16 | 80.230 | 80.390 | 78.820 | 79.660 | 73.416 | 2,588 |
| 2024-04-15 | 81.080 | 81.445 | 80.150 | 80.150 | 73.868 | 8,823 |
| 2024-04-12 | 81.542 | 81.710 | 79.600 | 79.830 | 73.573 | 8,270 |
| 2024-04-11 | 82.780 | 82.980 | 82.162 | 82.940 | 76.439 | 3,506 |
| 2024-04-10 | 83.000 | 83.310 | 81.850 | 82.400 | 75.942 | 11,529 |
| 2024-04-09 | 83.430 | 83.640 | 83.030 | 83.640 | 77.084 | 44,511 |
| 2024-04-08 | 83.910 | 84.020 | 82.499 | 83.200 | 76.679 | 3,436 |
| 2024-04-05 | 83.376 | 84.640 | 83.250 | 84.440 | 77.822 | 12,773 |
| 2024-04-04 | 85.266 | 85.410 | 84.797 | 84.912 | 78.257 | 4,325 |
| 2024-04-03 | 85.405 | 85.590 | 85.195 | 85.240 | 78.559 | 6,147 |
| 2024-04-02 | 86.770 | 86.793 | 85.247 | 85.247 | 78.565 | 7,972 |
| 2024-03-28 | 87.240 | 87.680 | 86.940 | 87.280 | 80.439 | 5,071 |
| 2024-03-27 | 84.274 | 86.650 | 84.100 | 86.650 | 79.858 | 7,035 |
| 2024-03-26 | 83.250 | 83.550 | 83.050 | 83.540 | 76.992 | 11,765 |
| 2024-03-25 | 82.953 | 83.370 | 82.726 | 82.990 | 76.485 | 3,958 |
| 2024-03-22 | 83.595 | 83.820 | 82.980 | 82.980 | 76.476 | 3,262 |
| 2024-03-21 | 83.300 | 83.968 | 83.300 | 83.785 | 77.218 | 4,818 |
| 2024-03-20 | 83.789 | 84.112 | 83.560 | 83.900 | 76.688 | 1,601 |
| 2024-03-19 | 83.770 | 83.902 | 83.340 | 83.902 | 76.690 | 2,470 |
| 2024-03-18 | 83.800 | 84.020 | 83.390 | 83.800 | 76.597 | 4,841 |
| 2024-03-15 | 83.546 | 83.960 | 82.840 | 83.620 | 76.432 | 2,323 |
| 2024-03-14 | 85.080 | 85.080 | 84.090 | 84.355 | 77.104 | 6,441 |
| 2024-03-13 | 85.880 | 86.236 | 85.120 | 85.220 | 77.895 | 3,947 |
| 2024-03-12 | 85.690 | 86.050 | 84.919 | 85.990 | 78.598 | 1,327 |
| 2024-03-11 | 84.610 | 85.530 | 84.400 | 85.375 | 78.036 | 14,913 |
| 2024-03-08 | 85.220 | 86.160 | 84.910 | 85.410 | 78.068 | 1,353 |
| 2024-03-07 | 86.150 | 86.340 | 85.320 | 85.460 | 78.114 | 3,843 |
| 2024-03-06 | 84.715 | 85.790 | 84.600 | 85.380 | 78.041 | 2,950 |
| 2024-03-05 | 85.420 | 85.690 | 84.645 | 84.645 | 77.369 | 3,063 |
| 2024-03-04 | 83.490 | 84.680 | 83.190 | 84.629 | 77.354 | 2,205 |
| 2024-03-01 | 83.420 | 83.830 | 82.670 | 83.769 | 76.568 | 1,542 |
| 2024-02-29 | 83.650 | 83.730 | 82.870 | 83.630 | 76.441 | 2,683 |
| 2024-02-28 | 83.730 | 83.810 | 83.440 | 83.530 | 76.350 | 3,436 |
| 2024-02-27 | 83.475 | 84.162 | 83.160 | 84.100 | 76.871 | 2,247 |
| 2024-02-26 | 85.560 | 85.560 | 83.650 | 83.650 | 76.460 | 3,513 |
| 2024-02-23 | 85.330 | 85.681 | 84.975 | 85.681 | 78.316 | 2,120 |
| 2024-02-22 | 85.900 | 85.900 | 84.810 | 85.001 | 77.694 | 3,134 |
| 2024-02-21 | 86.440 | 86.440 | 84.870 | 85.530 | 78.178 | 6,401 |
| 2024-02-20 | 88.000 | 88.000 | 82.808 | 85.945 | 78.557 | 12,561 |
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.