Medtronic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	84.720	85.710	84.104	85.625	78.265	6,274
2024-02-15	83.805	84.940	83.800	84.870	77.575	2,944
2024-02-14	83.895	84.280	83.280	83.310	76.149	9,077
2024-02-13	84.570	84.920	83.450	83.520	76.341	3,800
2024-02-12	84.695	85.320	84.380	85.269	77.939	2,810
2024-02-09	85.825	86.080	84.460	84.800	77.511	2,163
2024-02-08	86.694	86.694	85.410	86.030	78.635	5,190
2024-02-07	88.143	88.230	87.350	87.410	79.896	2,030
2024-02-06	87.080	87.810	86.871	87.710	80.171	1,007
2024-02-05	87.609	87.760	87.010	87.110	79.622	6,504
2024-02-02	87.770	87.900	87.090	87.790	80.244	3,798
2024-02-01	87.310	88.540	86.700	88.210	80.628	4,788
2024-01-31	88.258	89.166	88.090	88.150	80.573	4,734
2024-01-30	87.482	87.580	86.550	87.062	79.578	2,166
2024-01-29	86.280	87.140	86.160	86.990	79.512	2,548
2024-01-26	86.180	86.270	85.643	86.080	78.681	3,525
2024-01-25	84.920	85.350	84.680	85.350	78.013	3,080
2024-01-24	85.990	86.080	84.840	85.190	77.867	6,940
2024-01-23	86.788	87.107	85.612	86.190	78.781	4,858
2024-01-22	86.560	87.330	86.290	86.560	79.119	2,754
2024-01-19	86.160	86.640	85.710	86.470	79.037	4,370
2024-01-18	86.835	86.920	86.190	86.270	78.854	3,281
2024-01-17	86.250	86.790	85.670	85.780	78.406	2,633
2024-01-16	87.420	87.420	86.250	86.720	79.266	3,746
2024-01-12	88.035	88.720	87.301	87.350	79.842	5,985
2024-01-11	86.722	87.260	86.405	86.970	79.494	3,675
2024-01-10	86.660	87.150	86.380	87.040	79.558	27,635
2024-01-09	86.430	88.012	86.430	87.360	79.851	9,178
2024-01-08	84.680	86.511	84.680	86.268	78.853	1,608
2024-01-05	83.930	85.000	83.710	84.809	77.519	25,366
2024-01-04	83.200	84.000	83.150	83.739	76.541	74,327
2024-01-03	82.840	83.280	82.150	83.230	76.076	33,427
2024-01-02	82.000	83.780	81.980	83.292	76.132	6,493
2023-12-29	82.350	82.850	82.190	82.560	75.463	1,875
2023-12-28	82.280	83.040	82.170	82.730	75.619	1,270
2023-12-27	82.230	82.405	82.211	82.405	75.322	536
2023-12-22	82.205	82.702	81.750	81.750	74.723	3,926
2023-12-21	80.810	81.900	80.750	81.530	74.522	3,532
2023-12-20	81.760	81.810	81.410	81.640	74.622	4,439
2023-12-19	82.214	82.750	81.790	82.000	74.951	3,378
2023-12-18	82.960	83.439	82.720	83.110	75.335	3,071
2023-12-15	83.430	83.430	82.440	82.440	74.728	10,959
2023-12-14	82.000	84.730	82.000	83.860	76.015	5,717
2023-12-13	79.720	80.890	79.720	80.850	73.287	2,777
2023-12-12	79.720	80.189	79.220	79.998	72.515	741,434
2023-12-11	79.320	80.017	79.320	79.882	72.409	2,969
2023-12-08	79.760	79.825	79.350	79.630	72.181	4,299
2023-12-07	79.168	79.680	78.900	79.660	72.208	36,894
2023-12-06	79.100	79.100	78.550	78.960	71.574	1,819
2023-12-05	79.420	79.580	78.678	78.920	71.537	2,468
2023-12-04	79.565	80.200	79.560	79.755	72.294	3,129
2023-12-01	79.030	79.840	78.764	79.800	72.335	2,226
2023-11-30	79.220	79.260	78.220	78.980	71.592	1,609
2023-11-29	78.750	79.750	78.750	79.150	71.746	1,598
2023-11-28	78.725	79.021	78.390	78.970	71.583	2,010
2023-11-27	78.680	79.260	78.260	79.100	71.700	1,215
2023-11-24	78.240	79.020	78.240	78.820	71.447	5,805
2023-11-22	79.245	79.310	78.004	78.370	71.039	5,050
2023-11-21	77.582	78.630	77.300	78.560	71.211	4,870
2023-11-20	74.910	75.610	74.650	75.600	68.528	5,749

← NewerPage 12 of 21 · 1,235 trading daysOlder →

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.