Medtronic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	96.250	96.650	95.430	95.930	82.790	615
2022-06-01	100.28	100.28	96.595	97.470	84.119	24,909
2022-05-31	98.630	100.12	98.340	99.720	86.061	7,829
2022-05-27	99.120	99.170	96.900	97.759	84.368	1,457
2022-05-26	98.345	100.83	98.345	99.962	86.270	2,553
2022-05-25	105.26	105.74	104.50	105.12	90.721	1,800
2022-05-24	104.14	105.24	104.14	104.40	90.096	257
2022-05-23	103.83	104.23	102.92	104.12	89.858	752
2022-05-20	103.07	103.40	100.74	100.74	86.937	702
2022-05-19	102.39	102.61	101.64	102.29	88.279	2,815
2022-05-18	104.76	105.40	104.74	105.02	90.635	189,664
2022-05-17	105.35	105.93	105.12	105.75	91.265	2,005
2022-05-16	102.40	103.92	102.00	103.92	89.686	1,607
2022-05-13	102.99	102.99	101.96	102.17	88.175	14,045
2022-05-12	99.960	100.98	99.930	100.03	86.328	2,138
2022-05-11	100.62	101.99	100.62	101.99	88.020	4,896
2022-05-10	100.78	100.80	99.000	100.56	86.786	68,342
2022-05-09	101.91	102.23	100.54	100.81	87.002	1,234
2022-05-06	103.53	103.98	103.00	103.12	88.995	1,121
2022-05-05	105.10	105.10	104.11	104.53	90.211	165
2022-05-04	102.88	103.71	102.88	103.51	89.332	391
2022-05-03	103.49	103.93	103.03	103.03	88.918	247
2022-04-29	105.71	105.71	105.29	105.66	91.187	296
2022-04-28	106.64	106.64	105.43	105.43	90.989	1,384
2022-04-27	107.02	107.69	106.29	107.69	92.939	475
2022-04-26	107.75	108.62	107.75	108.41	93.557	810
2022-04-25	107.44	108.33	107.44	108.11	93.302	1,166
2022-04-22	111.75	111.79	108.56	108.69	93.802	956
2022-04-21	113.91	114.00	113.59	113.63	98.061	109
2022-04-20	111.86	113.38	111.86	113.05	97.565	31,832
2022-04-19	108.73	111.61	108.73	109.95	94.890	677
2022-04-14	109.53	109.63	109.11	109.11	94.163	597
2022-04-13	109.65	110.42	109.65	109.69	94.665	5,471
2022-04-12	111.18	111.94	110.80	110.80	95.623	386
2022-04-11	112.47	112.71	111.85	112.12	96.762	27,987
2022-04-08	111.89	113.07	111.83	113.07	97.582	1,596
2022-04-07	111.58	113.03	111.51	113.01	97.530	706
2022-04-06	109.54	111.46	109.10	111.46	96.188	2,443
2022-04-05	110.32	111.54	110.32	111.07	95.856	197
2022-04-04	112.80	112.80	110.44	111.21	95.977	713
2022-04-01	112.02	112.19	111.31	112.19	96.823	1,385
2022-03-31	112.05	112.33	111.27	112.33	96.944	472
2022-03-30	111.73	112.44	111.73	112.02	96.676	1,564
2022-03-29	110.95	112.00	109.89	111.52	96.245	4,107
2022-03-28	108.46	109.70	108.45	108.62	93.742	1,898
2022-03-25	107.00	107.89	106.11	107.53	92.797	2,555
2022-03-24	106.20	106.50	105.70	106.01	91.489	451
2022-03-23	106.75	106.77	105.93	105.93	90.876	209
2022-03-22	109.09	109.41	109.09	109.41	93.865	10,708
2022-03-21	110.18	110.21	108.98	108.98	93.489	451
2022-03-18	109.24	109.99	108.96	109.17	93.655	475
2022-03-17	106.30	109.27	106.30	109.27	93.742	907
2022-03-16	105.97	106.82	105.97	106.58	91.430	621
2022-03-15	104.05	105.43	104.05	104.79	89.899	383
2022-03-14	105.10	105.10	102.95	102.95	88.320	67
2022-03-11	105.50	105.63	104.93	105.12	90.185	188
2022-03-10	103.13	104.19	102.50	104.19	89.382	1,858
2022-03-09	106.04	106.07	104.13	104.13	89.332	231
2022-03-08	107.00	107.00	104.38	105.94	90.889	1,263
2022-03-07	108.00	108.15	106.79	106.79	91.614	463

← NewerPage 19 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.