Medtronic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 82.740 | 84.720 | 81.400 | 83.100 | 82.430 | 4,944 |
| 2026-07-23 | 82.500 | 82.770 | 80.850 | 82.010 | 81.348 | 31,424 |
| 2026-07-22 | 82.640 | 83.380 | 81.750 | 81.810 | 81.150 | 1,172 |
| 2026-07-21 | 83.290 | 84.900 | 81.590 | 82.351 | 81.686 | 4,549 |
| 2026-07-20 | 83.070 | 85.000 | 82.000 | 83.850 | 83.174 | 4,860 |
| 2026-07-17 | 83.240 | 84.690 | 76.934 | 83.070 | 82.400 | 4,091 |
| 2026-07-16 | 80.570 | 84.710 | 79.260 | 83.510 | 82.836 | 6,943 |
| 2026-07-15 | 80.200 | 81.850 | 79.300 | 80.850 | 80.198 | 5,008 |
| 2026-07-14 | 83.700 | 86.000 | 78.970 | 79.491 | 78.849 | 12,386 |
| 2026-07-13 | 83.000 | 85.000 | 82.330 | 83.970 | 83.293 | 3,512 |
| 2026-07-10 | 81.500 | 85.550 | 81.500 | 83.510 | 82.836 | 3,213 |
| 2026-07-09 | 81.940 | 84.140 | 81.000 | 82.240 | 81.577 | 1,999 |
| 2026-07-08 | 84.680 | 84.680 | 81.000 | 82.060 | 81.398 | 4,064 |
| 2026-07-07 | 83.800 | 85.940 | 80.000 | 83.850 | 83.174 | 23,460 |
| 2026-07-06 | 83.500 | 84.230 | 81.460 | 83.460 | 82.787 | 21,484 |
| 2026-07-02 | 79.200 | 82.640 | 78.300 | 82.440 | 81.775 | 15,121 |
| 2026-07-01 | 78.830 | 81.990 | 77.730 | 79.050 | 78.412 | 9,873 |
| 2026-06-30 | 81.500 | 81.970 | 78.710 | 79.096 | 78.457 | 14,373 |
| 2026-06-29 | 81.630 | 81.780 | 80.510 | 81.250 | 80.595 | 32,526 |
| 2026-06-26 | 78.360 | 82.090 | 78.360 | 80.800 | 80.148 | 12,187 |
| 2026-06-25 | 80.140 | 82.830 | 79.000 | 81.070 | 80.416 | 13,031 |
| 2026-06-24 | 80.900 | 82.080 | 79.500 | 80.628 | 79.264 | 10,039 |
| 2026-06-23 | 79.750 | 82.830 | 78.201 | 80.349 | 78.989 | 3,378 |
| 2026-06-22 | 80.000 | 80.000 | 78.000 | 79.500 | 78.154 | 5,795 |
| 2026-06-18 | 78.200 | 79.290 | 78.140 | 78.910 | 77.574 | 9,513 |
| 2026-06-17 | 81.330 | 82.010 | 78.140 | 78.239 | 76.915 | 6,268 |
| 2026-06-16 | 80.410 | 83.000 | 79.040 | 80.810 | 79.442 | 6,429 |
| 2026-06-15 | 80.230 | 81.000 | 79.180 | 80.289 | 78.930 | 5,350 |
| 2026-06-12 | 80.740 | 82.880 | 79.040 | 80.090 | 78.734 | 8,617 |
| 2026-06-11 | 80.080 | 81.000 | 79.780 | 80.410 | 79.049 | 5,152 |
| 2026-06-10 | 81.950 | 82.550 | 80.520 | 80.660 | 79.295 | 4,214 |
| 2026-06-09 | 80.690 | 82.267 | 79.410 | 82.150 | 80.760 | 9,860 |
| 2026-06-08 | 81.950 | 83.050 | 79.930 | 80.850 | 79.482 | 6,491 |
| 2026-06-05 | 82.000 | 82.650 | 80.680 | 81.930 | 80.543 | 7,505 |
| 2026-06-04 | 78.080 | 82.800 | 76.970 | 81.270 | 79.894 | 19,596 |
| 2026-06-03 | 74.450 | 79.000 | 73.000 | 77.680 | 76.365 | 35,436 |
| 2026-06-02 | 74.420 | 75.840 | 73.300 | 73.768 | 72.519 | 12,355 |
| 2026-06-01 | 74.490 | 75.250 | 73.600 | 74.270 | 73.013 | 15,772 |
| 2026-05-29 | 76.000 | 76.590 | 74.140 | 74.159 | 72.904 | 7,259 |
| 2026-05-28 | 75.590 | 79.100 | 75.319 | 75.499 | 74.221 | 9,699 |
| 2026-05-27 | 77.570 | 78.480 | 75.880 | 76.270 | 74.979 | 5,883 |
| 2026-05-26 | 79.050 | 79.350 | 77.590 | 77.820 | 76.503 | 9,018 |
| 2026-05-22 | 79.000 | 79.270 | 77.500 | 78.780 | 77.447 | 64,678 |
| 2026-05-21 | 78.240 | 78.240 | 76.965 | 77.579 | 76.266 | 4,116 |
| 2026-05-20 | 78.880 | 79.780 | 77.400 | 77.870 | 76.552 | 5,287 |
| 2026-05-19 | 77.640 | 78.895 | 76.770 | 78.320 | 76.994 | 5,597 |
| 2026-05-18 | 76.150 | 78.000 | 75.410 | 76.860 | 75.559 | 24,887 |
| 2026-05-15 | 77.010 | 80.000 | 75.930 | 76.020 | 74.733 | 3,931 |
| 2026-05-14 | 76.180 | 77.070 | 74.810 | 76.600 | 75.304 | 8,481 |
| 2026-05-13 | 76.900 | 77.190 | 74.660 | 76.150 | 74.861 | 8,036 |
| 2026-05-12 | 74.880 | 77.140 | 74.600 | 77.020 | 75.716 | 4,164 |
| 2026-05-11 | 76.300 | 77.230 | 74.410 | 74.860 | 73.593 | 16,154 |
| 2026-05-08 | 78.280 | 78.870 | 76.700 | 76.890 | 75.589 | 3,339 |
| 2026-05-07 | 77.970 | 79.085 | 77.500 | 77.770 | 76.454 | 15,957 |
| 2026-05-06 | 78.060 | 80.161 | 77.170 | 77.440 | 76.129 | 3,967 |
| 2026-05-05 | 78.530 | 79.680 | 77.460 | 77.900 | 76.582 | 2,206 |
| 2026-05-01 | 81.230 | 82.010 | 80.000 | 80.510 | 79.147 | 1,477 |
| 2026-04-30 | 79.260 | 80.727 | 79.000 | 80.715 | 79.349 | 5,921 |
| 2026-04-29 | 81.850 | 82.750 | 79.315 | 79.350 | 78.007 | 10,754 |
| 2026-04-28 | 83.000 | 84.420 | 81.770 | 81.790 | 80.406 | 2,192 |
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.