Medtronic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	75.140	75.310	74.520	74.720	67.730	1,866
2023-11-16	74.020	75.130	74.020	74.830	67.830	71,625
2023-11-15	72.820	74.090	72.820	74.050	67.123	3,705
2023-11-14	72.490	73.310	71.980	72.450	65.673	5,667
2023-11-13	70.990	72.970	70.990	72.580	65.790	6,876
2023-11-10	70.400	70.470	69.395	70.390	63.805	2,588
2023-11-09	71.730	71.730	70.345	70.675	64.064	4,624
2023-11-08	72.900	72.900	71.145	71.215	64.553	4,476
2023-11-07	73.440	73.600	72.635	72.725	65.922	3,657
2023-11-06	72.560	73.500	72.540	73.220	66.370	145,337
2023-11-03	72.665	73.010	72.250	72.660	65.863	2,954
2023-11-02	70.980	72.070	70.980	71.980	65.246	3,961
2023-11-01	70.660	70.960	70.070	70.940	64.304	1,971
2023-10-31	70.250	70.930	70.050	70.625	64.018	4,093
2023-10-30	69.950	70.140	68.870	69.850	63.316	3,502
2023-10-27	70.370	71.280	69.230	69.460	62.962	744,930
2023-10-26	71.350	71.483	70.415	70.590	63.987	3,281
2023-10-25	71.730	72.420	70.990	71.620	64.920	5,766
2023-10-24	72.570	72.935	71.590	71.960	65.228	5,246
2023-10-23	72.652	73.760	72.420	72.480	65.700	7,180
2023-10-20	72.470	73.100	72.000	73.039	66.207	3,869
2023-10-19	72.610	72.840	71.740	72.450	65.673	8,928
2023-10-18	72.000	73.900	72.000	73.060	66.225	2,837
2023-10-17	71.500	73.220	71.460	72.620	65.827	83,734
2023-10-16	72.430	72.730	71.340	72.140	65.392	1,157
2023-10-13	71.110	72.270	71.030	71.880	65.156	14,455
2023-10-12	73.240	73.330	71.000	71.022	64.378	8,130
2023-10-11	75.790	76.000	72.490	72.490	65.709	7,265
2023-10-10	75.030	76.530	74.910	76.070	68.954	8,626
2023-10-09	75.670	75.750	74.365	74.954	67.942	3,406
2023-10-06	75.570	76.230	74.980	76.200	69.072	1,495
2023-10-05	76.480	76.625	75.506	75.807	68.715	946
2023-10-04	76.920	76.928	75.960	76.111	68.991	5,495
2023-10-03	77.055	77.089	76.079	76.079	68.962	924
2023-10-02	77.885	77.920	77.216	77.737	70.465	1,406
2023-09-29	79.180	80.250	77.991	77.991	70.696	2,846
2023-09-28	78.330	78.925	78.330	78.585	71.234	1,478
2023-09-27	78.892	79.138	77.459	77.589	70.331	20,641
2023-09-26	78.905	79.335	78.676	78.929	71.545	498
2023-09-25	80.000	80.220	79.770	79.801	72.336	428
2023-09-22	80.550	80.698	80.350	80.440	72.915	3,177
2023-09-21	80.380	81.025	80.380	81.005	73.427	3,808
2023-09-20	83.030	83.030	81.888	81.888	73.602	1,918
2023-09-19	82.800	82.805	81.831	82.440	74.098	319,914
2023-09-18	82.280	83.605	82.260	83.305	74.876	2,297
2023-09-15	81.945	82.356	81.680	81.715	73.447	1,676
2023-09-14	81.730	82.330	81.720	82.242	73.920	701
2023-09-13	80.690	81.315	80.620	81.282	73.057	1,773
2023-09-12	81.470	81.760	80.804	81.031	72.832	29,094
2023-09-11	80.440	81.458	80.366	81.242	73.022	3,207
2023-09-08	79.570	79.940	79.426	79.860	71.779	2,880
2023-09-07	79.640	80.945	79.640	80.100	71.995	346,321
2023-09-06	79.581	80.810	78.930	80.810	72.633	3,540
2023-09-05	81.990	81.990	80.410	80.628	72.469	2,262
2023-09-01	82.188	82.304	81.569	81.882	73.597	1,380
2023-08-31	82.400	82.618	81.980	82.109	73.801	602
2023-08-30	82.363	82.679	82.195	82.401	74.063	2,804
2023-08-29	81.695	81.903	81.329	81.856	73.573	1,768
2023-08-25	81.520	82.320	81.270	82.230	73.910	7,132
2023-08-24	83.072	83.072	81.150	81.150	72.939	4,424

← NewerPage 13 of 21 · 1,230 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.