Medtronic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	83.260	83.540	82.932	83.424	73.770	638,411
2023-02-27	83.630	84.020	83.349	84.012	74.290	12,793
2023-02-24	83.272	83.272	82.395	82.704	73.133	3,397
2023-02-23	84.810	84.953	83.668	83.672	73.989	30,731
2023-02-22	86.310	86.400	85.471	85.540	75.641	3,360
2023-02-21	84.420	86.151	84.420	85.395	75.513	101,674
2023-02-17	84.235	84.420	83.422	84.400	74.633	1,353
2023-02-16	84.030	85.001	83.770	84.658	74.861	32,438
2023-02-15	83.610	84.255	82.839	84.255	74.505	9,171
2023-02-14	84.100	84.480	82.940	83.470	73.811	6,553
2023-02-13	83.585	84.031	83.585	84.025	74.302	2,354
2023-02-10	83.493	83.790	82.925	83.482	73.821	2,410
2023-02-09	86.385	86.503	84.415	84.415	74.646	3,090
2023-02-08	86.442	86.975	86.140	86.435	76.433	74,813
2023-02-07	85.245	86.590	85.245	86.140	76.172	12,824
2023-02-06	86.865	86.865	85.395	85.528	75.631	8,200
2023-02-03	86.700	87.290	86.610	86.790	76.747	2,118
2023-02-02	85.905	87.725	85.850	87.500	77.374	6,000
2023-02-01	84.040	84.991	83.950	84.298	74.543	3,956
2023-01-31	82.915	83.508	82.770	83.411	73.758	3,103
2023-01-30	82.530	82.860	82.370	82.716	73.144	69,242
2023-01-27	81.920	82.925	81.100	82.925	73.329	2,599
2023-01-26	81.740	81.740	81.115	81.220	71.821	3,453
2023-01-25	80.430	80.845	80.155	80.406	71.101	2,699
2023-01-24	81.250	82.370	80.710	81.185	71.790	16,778
2023-01-23	80.995	82.855	80.860	82.855	73.267	13,504
2023-01-20	79.520	80.070	79.403	80.070	70.804	128,704
2023-01-19	78.730	79.850	77.924	79.745	70.517	142,173
2023-01-18	80.350	80.360	78.680	79.080	69.929	6,876
2023-01-17	80.635	80.720	79.400	80.280	70.990	118,357
2023-01-13	79.170	80.453	79.000	80.076	70.809	4,080
2023-01-12	80.320	80.320	79.050	80.015	70.756	634,896
2023-01-11	79.460	79.915	78.300	79.915	70.667	1,707
2023-01-10	77.950	79.321	77.930	78.920	69.787	922
2023-01-09	80.300	81.091	78.240	78.381	69.311	2,095
2023-01-06	80.610	81.001	79.612	81.001	71.627	786
2023-01-05	80.970	81.110	80.437	80.542	71.222	554
2023-01-04	79.055	81.690	79.055	81.330	71.918	975
2023-01-03	77.960	78.075	77.550	78.070	69.036	1,300
2022-12-30	77.518	77.518	76.955	76.955	68.050	616
2022-12-29	76.390	78.112	76.390	78.015	68.987	45,275
2022-12-28	78.159	78.378	76.469	76.719	67.841	1,750
2022-12-23	76.725	77.491	76.725	77.150	68.222	234
2022-12-22	77.160	77.160	75.921	76.088	67.283	539,514
2022-12-21	77.360	77.920	77.270	77.270	68.328	1,118
2022-12-20	76.770	76.885	76.719	76.830	67.939	312
2022-12-19	76.720	77.150	76.415	76.600	67.134	537,078
2022-12-16	77.235	77.235	75.799	76.158	66.747	2,002
2022-12-15	78.310	78.310	77.188	77.188	67.650	665
2022-12-14	81.075	81.075	78.950	78.950	69.194	348
2022-12-13	81.060	81.212	80.275	80.630	70.666	1,219
2022-12-12	78.955	79.599	78.850	79.141	69.362	3,035
2022-12-09	78.048	78.740	78.002	78.700	68.975	494
2022-12-08	76.910	78.030	76.590	77.870	68.248	632,669
2022-12-07	77.640	77.640	76.891	76.891	67.389	1,088
2022-12-06	78.390	78.490	77.370	77.435	67.866	963
2022-12-05	79.200	79.240	78.400	78.400	68.712	2,466
2022-12-02	79.000	79.700	78.882	79.079	69.307	1,395
2022-12-01	79.310	80.060	79.020	79.020	69.255	6,525
2022-11-30	76.980	77.220	76.110	77.220	67.678	1,800

← NewerPage 16 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.