Medtronic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	82.170	83.238	82.160	82.510	73.581	19,418
2023-05-26	82.750	83.310	81.030	81.270	72.475	16,881
2023-05-25	87.489	87.489	82.470	83.980	74.892	32,246
2023-05-24	87.100	87.748	86.815	87.730	78.236	3,848
2023-05-23	88.970	89.160	87.319	87.649	78.163	2,797
2023-05-22	89.180	89.909	89.180	89.335	79.667	3,368
2023-05-19	89.240	89.836	89.130	89.299	79.635	1,441
2023-05-18	88.350	88.630	88.210	88.426	78.856	33,427
2023-05-17	89.040	89.040	87.795	88.449	78.877	2,089
2023-05-16	89.260	89.301	88.890	89.199	79.546	2,316
2023-05-15	89.225	89.810	88.970	89.561	79.868	4,277
2023-05-12	88.695	89.020	87.905	88.299	78.743	62,292
2023-05-11	89.130	89.378	88.635	88.635	79.043	1,401
2023-05-10	90.342	90.348	89.002	89.358	79.688	3,264
2023-05-09	90.070	90.089	89.518	90.089	80.339	1,213
2023-05-05	89.720	90.082	89.598	89.985	80.247	1,709
2023-05-04	89.910	89.970	88.865	89.440	79.761	3,165
2023-05-03	90.460	91.905	90.430	91.540	81.633	2,968
2023-05-02	90.200	90.988	89.431	89.830	80.108	6,749
2023-04-28	91.260	91.817	91.051	91.220	81.348	8,719
2023-04-27	90.150	90.959	89.862	90.959	81.115	5,002
2023-04-26	89.840	90.148	88.784	89.908	80.178	5,208
2023-04-25	89.710	90.995	89.600	90.031	80.287	13,483
2023-04-24	88.150	89.510	88.090	89.481	79.797	17,680
2023-04-21	84.310	84.559	83.490	84.169	75.060	65,216
2023-04-20	84.970	84.970	83.500	83.552	74.510	3,704
2023-04-19	81.720	85.225	81.710	84.910	75.721	4,668
2023-04-18	82.750	82.750	81.620	81.985	73.112	6,555
2023-04-17	81.080	81.761	81.080	81.761	72.913	8,521
2023-04-14	81.655	81.785	80.419	80.625	71.900	7,408
2023-04-13	80.650	81.063	80.650	80.985	72.221	5,345
2023-04-12	81.700	82.006	81.180	81.492	72.673	10,818
2023-04-11	80.790	81.061	80.692	80.969	72.206	2,414
2023-04-06	80.725	81.320	80.093	80.640	71.913	2,010
2023-04-05	79.635	80.209	79.082	80.191	71.513	2,365
2023-04-04	79.850	80.270	79.568	79.869	71.226	3,921
2023-04-03	80.199	80.350	79.248	79.655	71.035	7,919
2023-03-31	79.695	80.260	79.394	80.206	71.526	18,978
2023-03-30	79.850	79.850	79.009	79.168	70.600	5,890
2023-03-29	78.640	79.254	78.640	78.902	70.363	2,150
2023-03-28	78.750	80.005	78.650	79.550	70.941	4,311
2023-03-27	80.770	81.135	79.935	79.970	71.316	1,846
2023-03-24	77.355	79.188	77.355	79.188	70.618	877
2023-03-23	79.260	79.505	77.771	77.889	69.460	22,856
2023-03-22	81.450	81.740	80.860	80.860	71.503	6,205
2023-03-21	80.048	80.930	79.960	80.903	71.541	6,192
2023-03-20	78.750	79.439	78.637	79.290	70.114	1,816
2023-03-17	79.360	79.530	78.000	78.185	69.137	73,008
2023-03-16	77.705	79.298	77.660	78.955	69.818	5,115
2023-03-15	78.170	78.170	76.974	78.140	69.097	10,743
2023-03-14	79.020	79.290	77.090	77.090	68.169	8,816
2023-03-13	76.250	78.393	76.250	78.115	69.075	8,745
2023-03-10	77.870	77.950	76.230	76.716	67.838	6,617
2023-03-09	78.782	79.237	78.636	78.636	69.536	5,697
2023-03-08	82.090	82.090	78.229	78.229	69.176	540,643
2023-03-07	81.930	81.930	79.580	79.958	70.706	70,777
2023-03-06	83.490	83.800	82.010	82.097	72.597	3,088
2023-03-03	82.710	83.235	82.536	82.991	73.387	2,875
2023-03-02	81.565	82.000	81.224	82.000	72.511	1,926
2023-03-01	82.245	82.518	81.785	82.130	72.626	6,239

← NewerPage 15 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.