Medtronic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	87.730	87.945	86.611	87.558	76.144	1,145
2022-08-31	88.290	89.030	87.850	87.965	76.498	693
2022-08-30	89.000	89.000	87.814	87.850	76.398	805
2022-08-26	92.580	92.760	90.650	90.650	78.833	452
2022-08-25	89.750	91.410	89.630	91.131	79.251	1,348
2022-08-24	89.470	89.900	88.980	89.409	77.753	352
2022-08-23	93.600	93.600	89.382	90.360	78.581	4,788
2022-08-22	94.390	94.555	93.255	93.350	81.181	576
2022-08-19	95.466	95.600	94.580	94.990	82.607	154
2022-08-18	95.000	95.000	94.427	94.540	82.216	101
2022-08-17	94.550	94.649	94.509	94.509	82.189	14
2022-08-16	94.879	95.381	94.610	95.381	82.947	1,415
2022-08-15	94.472	95.470	94.472	95.360	82.929	588
2022-08-12	94.050	94.430	94.048	94.270	81.981	499
2022-08-11	94.740	94.798	94.435	94.670	82.329	141
2022-08-10	94.000	94.322	93.970	94.028	81.770	147
2022-08-09	93.608	93.608	93.248	93.250	81.094	1,032
2022-08-08	93.988	94.270	93.650	93.980	81.729	183
2022-08-05	93.070	93.200	92.579	93.190	81.042	177
2022-08-04	94.150	94.150	93.198	93.198	81.049	603
2022-08-03	93.480	94.095	93.112	94.095	81.829	201
2022-08-02	93.030	94.000	92.685	94.000	81.746	693
2022-08-01	91.830	93.230	91.500	92.787	80.691	5,148
2022-07-29	93.040	93.115	92.291	92.620	80.546	346
2022-07-28	93.600	93.785	92.610	93.785	81.559	2,149
2022-07-27	91.900	93.300	91.900	92.640	80.563	243,299
2022-07-26	91.160	91.960	90.880	91.960	79.972	1,225
2022-07-25	91.140	91.390	90.720	90.870	79.024	1,302
2022-07-22	90.640	91.590	90.071	90.071	78.329	1,431
2022-07-21	89.670	90.400	89.519	89.989	78.258	589
2022-07-20	90.240	90.240	88.850	88.850	77.267	46
2022-07-19	88.975	89.908	88.760	89.908	78.187	247
2022-07-18	89.304	89.440	88.505	88.610	77.059	1,343
2022-07-15	88.900	89.000	88.385	89.000	77.398	951
2022-07-14	87.040	87.210	86.750	87.020	75.676	177
2022-07-13	87.735	88.230	86.894	88.230	76.728	276
2022-07-12	88.800	89.742	88.800	89.742	78.043	687
2022-07-11	88.760	88.970	88.260	88.970	77.372	604
2022-07-08	89.620	90.300	89.440	89.660	77.972	507
2022-07-07	89.710	89.710	88.940	89.150	77.528	63
2022-07-06	90.040	90.370	89.280	89.290	77.650	133
2022-07-05	90.530	90.530	88.850	89.970	78.241	4,387
2022-07-01	89.760	90.450	89.085	90.450	78.659	370
2022-06-30	89.450	90.520	88.931	90.410	78.624	1,404
2022-06-29	89.440	90.000	89.420	89.945	78.220	121
2022-06-28	90.971	91.630	89.480	89.480	77.815	242,961
2022-06-27	90.360	91.151	90.190	90.190	78.433	2,291
2022-06-24	89.400	90.489	88.880	90.270	78.502	210
2022-06-23	88.370	89.410	88.370	88.675	77.115	242
2022-06-22	88.180	89.539	88.180	89.420	77.172	337
2022-06-21	89.650	89.650	88.350	88.399	76.291	50
2022-06-17	88.710	89.290	88.050	88.398	76.290	182
2022-06-16	87.429	87.915	87.045	87.310	75.351	276
2022-06-15	89.210	90.180	89.030	89.030	76.835	187
2022-06-14	89.704	89.802	88.660	89.060	76.861	997
2022-06-13	90.500	91.760	90.432	90.945	78.488	988
2022-06-10	91.870	93.450	91.090	93.300	80.520	1,019
2022-06-09	95.000	95.470	94.469	95.080	82.056	791
2022-06-08	96.470	96.680	96.100	96.550	83.325	189,383
2022-06-07	95.099	96.000	94.800	96.000	82.850	14,602

← NewerPage 18 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.