Medtronic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	84.555	84.913	83.543	83.831	75.349	2,469
2023-08-22	83.530	84.670	83.323	84.106	75.595	1,547
2023-08-21	81.520	82.145	81.269	81.625	73.366	37,151
2023-08-18	81.490	81.808	81.490	81.708	73.440	2,415
2023-08-17	82.310	82.310	81.625	81.625	73.366	2,584
2023-08-16	82.565	82.875	81.969	82.149	73.837	28,084
2023-08-15	83.005	83.189	82.732	82.735	74.363	1,926
2023-08-14	83.485	83.610	83.082	83.138	74.725	1,593
2023-08-11	82.925	83.540	82.860	83.499	75.050	1,239
2023-08-10	83.469	83.761	83.321	83.449	75.005	1,083
2023-08-09	81.979	83.492	81.979	83.180	74.763	1,845
2023-08-08	83.929	83.929	81.580	81.940	73.649	7,495
2023-08-07	84.440	84.720	84.299	84.650	76.085	40,710
2023-08-04	84.205	84.918	84.110	84.114	75.603	860
2023-08-03	85.060	85.260	84.470	84.470	75.923	2,220
2023-08-02	87.020	87.179	85.268	85.849	77.162	2,879
2023-08-01	87.280	87.723	87.270	87.680	78.808	1,451
2023-07-31	88.520	88.530	87.660	87.660	78.790	5,573
2023-07-28	91.000	91.000	88.311	88.311	79.375	141,992
2023-07-27	90.969	91.000	89.170	89.211	80.184	4,546
2023-07-26	88.630	89.958	88.630	89.840	80.750	1,608
2023-07-25	88.401	89.089	88.180	88.775	79.792	18,389
2023-07-24	89.025	89.465	88.894	88.894	79.899	1,644
2023-07-21	89.739	89.789	89.240	89.370	80.327	2,180
2023-07-20	86.340	89.310	86.340	89.241	80.211	125,464
2023-07-19	86.450	86.860	86.212	86.419	77.674	35,137
2023-07-18	86.250	86.500	84.385	85.888	77.197	1,498
2023-07-17	87.360	87.732	87.038	87.038	78.231	1,330
2023-07-14	87.940	88.028	87.240	87.848	78.959	1,838
2023-07-13	87.500	87.819	87.353	87.819	78.933	2,674
2023-07-12	87.965	87.965	87.340	87.679	78.807	1,009
2023-07-11	86.450	86.885	86.290	86.645	77.878	41,858
2023-07-10	86.150	86.770	86.150	86.595	77.833	586
2023-07-07	85.838	86.580	85.838	86.580	77.819	3,247
2023-07-06	86.280	86.570	85.600	86.179	77.459	3,185
2023-07-05	86.860	87.288	86.680	86.910	78.116	1,598
2023-07-03	87.530	87.540	86.500	87.140	78.323	2,250
2023-06-30	87.670	88.670	87.670	88.482	79.529	4,691
2023-06-29	86.110	86.955	85.870	86.540	77.783	2,655
2023-06-28	87.150	87.383	86.295	86.508	77.755	4,696
2023-06-27	86.880	86.980	86.133	86.960	78.161	3,707
2023-06-26	87.150	87.471	86.320	87.220	78.395	2,286
2023-06-23	87.115	87.680	87.065	87.610	78.745	5,340
2023-06-22	88.130	88.130	87.340	87.750	78.871	4,561
2023-06-21	88.940	88.940	88.060	88.138	78.600	106,237
2023-06-20	88.540	89.370	88.269	89.062	79.423	105,848
2023-06-19	88.280	88.280	88.280	88.280	78.726	81
2023-06-16	88.280	89.495	88.280	89.340	79.671	4,527
2023-06-15	88.120	88.120	87.491	87.640	78.155	94,084
2023-06-14	88.642	88.955	87.662	88.125	78.588	74,110
2023-06-13	85.125	85.910	84.939	85.805	76.519	4,581
2023-06-12	83.730	84.095	83.307	83.820	74.749	6,463
2023-06-09	83.140	83.298	82.632	83.109	74.114	706
2023-06-08	82.550	83.320	82.317	83.320	74.303	2,438
2023-06-07	83.689	83.689	82.359	82.718	73.766	3,374
2023-06-06	83.540	83.975	83.339	83.339	74.320	5,912
2023-06-05	83.940	84.330	83.687	83.870	74.793	1,264
2023-06-02	83.160	83.921	83.115	83.698	74.640	3,811
2023-06-01	82.625	83.196	82.453	82.879	73.910	884
2023-05-31	82.610	82.675	81.944	82.469	73.544	3,402

← NewerPage 14 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.