Medtronic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	76.400	76.945	75.975	76.780	67.292	460
2022-11-28	78.589	78.820	75.890	76.170	66.758	14,459
2022-11-25	79.325	79.480	78.899	79.045	69.277	2,974
2022-11-23	77.850	79.105	77.420	78.240	68.572	8,291
2022-11-22	78.050	82.290	76.620	77.806	68.192	38,015
2022-11-21	81.555	83.320	81.500	82.737	72.513	880
2022-11-18	79.910	81.486	79.720	80.929	70.929	880
2022-11-17	81.090	81.120	79.570	80.145	70.241	3,053
2022-11-16	82.790	83.095	82.170	82.258	72.093	75,868
2022-11-15	83.280	83.660	82.780	83.010	72.752	7,305
2022-11-14	83.850	84.620	82.910	83.230	72.945	587
2022-11-11	82.688	83.240	82.118	82.855	72.617	602
2022-11-10	81.929	82.180	81.353	81.750	71.648	1,020
2022-11-09	80.340	81.020	79.600	80.310	70.386	41,290
2022-11-08	81.750	82.168	80.059	80.750	70.772	2,726
2022-11-07	85.370	85.590	85.157	85.513	74.946	531
2022-11-04	84.765	84.820	83.193	83.445	73.134	424
2022-11-03	85.780	85.780	83.599	84.209	73.803	25,383
2022-11-02	87.480	88.600	86.980	87.410	76.609	621
2022-11-01	87.639	87.920	86.491	87.920	77.056	1,038
2022-10-31	86.620	87.320	86.430	87.078	76.318	1,350
2022-10-28	85.550	86.910	85.550	86.570	75.872	695
2022-10-27	85.550	85.849	85.217	85.630	75.049	7,827
2022-10-26	85.020	86.587	85.020	85.858	75.248	1,600
2022-10-25	83.569	84.479	83.520	84.479	74.040	2,664
2022-10-24	84.130	84.135	83.590	83.710	73.366	1,245
2022-10-21	81.770	82.932	81.133	82.860	72.621	1,033
2022-10-20	83.749	83.842	82.520	82.520	72.323	35,423
2022-10-19	83.800	83.967	82.171	82.389	72.208	2,769
2022-10-18	84.730	84.730	84.130	84.409	73.978	1,468
2022-10-17	82.800	83.310	82.800	83.155	72.879	1,013
2022-10-14	84.250	84.685	81.519	81.519	71.446	2,465
2022-10-13	80.000	84.070	79.767	84.070	73.681	1,921
2022-10-12	81.650	81.890	80.810	80.810	70.824	32,446
2022-10-11	82.030	82.840	81.115	82.840	72.603	847
2022-10-10	82.890	82.890	81.762	81.987	71.856	659
2022-10-07	83.985	84.420	82.640	82.640	72.428	33,707
2022-10-06	84.699	84.699	84.500	84.598	74.144	297
2022-10-05	83.690	84.282	83.677	84.282	73.867	775
2022-10-04	82.700	84.726	82.700	84.086	73.695	623,353
2022-10-03	81.458	82.770	81.458	82.500	72.305	40
2022-09-30	82.600	83.530	82.253	82.330	72.156	1,122
2022-09-29	82.590	82.779	81.543	82.580	72.375	536,632
2022-09-28	81.410	82.465	80.953	82.399	72.217	2,369
2022-09-27	81.850	82.273	80.440	80.467	70.524	41,055
2022-09-26	82.270	82.490	80.880	81.240	71.201	439
2022-09-23	83.050	83.050	81.880	82.210	72.051	1,925
2022-09-22	85.730	85.730	83.250	83.750	73.401	51,072
2022-09-21	88.460	89.112	87.770	87.770	76.328	31,337
2022-09-20	88.940	88.940	87.771	87.771	76.329	8,462
2022-09-16	90.000	90.453	89.978	90.000	78.267	1,403
2022-09-15	90.830	91.795	90.750	91.503	79.575	2,035
2022-09-14	90.050	91.077	89.990	90.195	78.437	3,278
2022-09-13	90.660	91.169	90.470	91.169	79.284	720
2022-09-12	90.540	92.300	90.480	92.300	80.268	1,863
2022-09-09	88.190	89.665	88.159	89.665	77.976	664
2022-09-08	86.800	88.400	86.760	87.738	76.300	79
2022-09-07	85.960	86.300	85.773	86.110	74.885	1,133
2022-09-06	87.170	87.340	86.265	86.500	75.224	275
2022-09-02	89.330	89.330	87.520	87.520	76.111	1,316

← NewerPage 17 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.