Medtronic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	105.66	108.06	105.66	107.92	92.584	171
2022-03-03	107.01	108.22	106.61	108.22	92.842	678
2022-03-02	103.66	106.82	103.66	106.63	91.477	1,818
2022-03-01	105.32	105.32	103.18	103.18	88.517	704
2022-02-28	104.34	105.04	104.00	104.00	89.221	301
2022-02-25	104.09	105.50	103.68	105.50	90.508	511
2022-02-24	100.67	102.50	100.21	101.85	87.372	3,053
2022-02-23	104.24	104.24	103.28	103.28	88.601	4,799
2022-02-22	101.63	104.67	100.30	102.97	88.337	1,990
2022-02-18	101.25	101.60	100.44	100.62	86.321	1,005
2022-02-17	102.25	102.57	102.18	102.47	87.908	3,813
2022-02-16	103.89	103.89	101.72	101.98	87.488	17,753
2022-02-15	103.73	104.74	103.62	103.62	88.895	22,293
2022-02-14	103.48	103.48	101.99	101.99	87.496	868
2022-02-11	105.35	105.35	102.90	103.17	88.509	5,359
2022-02-10	106.09	106.69	105.14	105.14	90.198	68,590
2022-02-09	104.80	106.26	104.80	106.17	91.082	48,573
2022-02-08	103.01	104.23	102.10	104.23	89.416	1,429
2022-02-07	103.09	103.11	101.97	103.11	88.457	354
2022-02-04	101.62	102.98	101.61	102.98	88.346	1,068
2022-02-03	102.36	102.85	102.04	102.62	88.037	247
2022-02-02	103.67	103.67	101.56	102.10	87.591	1,124
2022-02-01	103.69	104.16	102.74	102.90	88.275	779
2022-01-31	103.13	103.13	102.13	103.05	88.406	951
2022-01-28	102.80	103.94	101.50	101.86	87.385	806
2022-01-27	104.35	105.77	103.49	103.77	89.024	1,637
2022-01-26	104.47	105.60	104.47	105.09	90.156	73
2022-01-25	102.65	103.31	102.05	103.31	88.629	465
2022-01-24	103.80	104.59	100.82	102.98	88.346	4,353
2022-01-21	107.37	107.37	104.59	105.96	90.902	1,217
2022-01-20	106.97	108.72	106.97	108.38	92.978	1,186
2022-01-19	108.00	108.86	107.25	108.49	93.073	2,404
2022-01-18	107.01	108.20	106.44	108.20	92.824	1,214
2022-01-14	108.09	108.15	107.49	107.57	92.287	807
2022-01-13	109.10	110.35	108.61	110.08	94.437	1,960
2022-01-12	108.55	109.03	107.92	108.50	93.081	2,106
2022-01-11	107.14	107.49	106.04	107.43	92.163	894
2022-01-10	104.94	105.26	103.77	105.26	90.300	3,161
2022-01-07	104.76	105.70	104.16	105.20	90.250	1,891
2022-01-06	106.85	106.85	104.86	105.41	90.430	2,850
2022-01-05	107.09	108.85	107.00	107.25	92.010	11,314
2022-01-04	105.95	107.30	105.10	106.13	91.052	13,923
2021-12-31	105.36	105.36	103.91	103.99	89.211	317
2021-12-30	104.59	105.40	104.15	104.92	90.010	568
2021-12-29	104.71	104.85	104.21	104.36	89.530	10,495
2021-12-23	102.21	103.21	101.41	103.21	88.546	3,308
2021-12-22	101.75	101.75	100.99	101.05	86.690	242
2021-12-21	100.10	102.70	99.990	102.70	88.106	741
2021-12-20	100.63	100.63	98.570	99.438	84.767	37,677
2021-12-17	101.54	103.89	100.33	102.82	87.650	634
2021-12-16	103.34	104.23	101.87	102.02	86.968	2,062
2021-12-15	105.53	105.61	103.50	104.58	89.150	4,551
2021-12-14	112.27	112.97	111.31	111.91	95.399	6,607
2021-12-13	112.14	113.21	112.14	112.97	96.302	1,026
2021-12-10	113.69	114.00	112.37	112.37	95.791	486
2021-12-09	113.02	113.08	112.25	113.05	96.370	247
2021-12-08	112.89	112.89	111.55	112.45	95.859	845
2021-12-07	111.75	114.18	111.75	113.12	96.430	6,862
2021-12-06	108.15	111.05	107.30	110.97	94.597	6,056
2021-12-03	108.45	108.45	106.35	106.54	90.821	6,304

← NewerPage 20 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.