Medtronic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 105.74 | 107.40 | 105.39 | 107.11 | 91.307 | 1,523 |
| 2021-12-01 | 108.88 | 108.92 | 107.36 | 107.36 | 91.520 | 5,399 |
| 2021-11-30 | 109.88 | 109.88 | 107.94 | 108.11 | 92.159 | 1,559 |
| 2021-11-29 | 112.04 | 113.00 | 110.34 | 110.75 | 94.410 | 347 |
| 2021-11-26 | 113.46 | 113.46 | 110.83 | 111.05 | 94.665 | 1,941 |
| 2021-11-24 | 112.84 | 115.24 | 112.59 | 114.69 | 97.768 | 502 |
| 2021-11-23 | 112.68 | 115.48 | 112.68 | 113.64 | 96.873 | 2,566 |
| 2021-11-22 | 117.90 | 118.47 | 117.37 | 117.38 | 100.06 | 1,355 |
| 2021-11-19 | 117.94 | 117.94 | 116.84 | 117.46 | 100.13 | 1,744 |
| 2021-11-18 | 118.35 | 118.35 | 115.88 | 117.18 | 99.891 | 8,965 |
| 2021-11-17 | 117.19 | 118.32 | 117.04 | 118.32 | 100.86 | 1,088 |
| 2021-11-16 | 117.30 | 118.17 | 117.30 | 118.14 | 100.71 | 9,385 |
| 2021-11-15 | 120.35 | 120.35 | 118.43 | 118.53 | 101.04 | 5,603 |
| 2021-11-12 | 119.91 | 120.01 | 118.32 | 119.23 | 101.64 | 10,830 |
| 2021-11-11 | 122.41 | 122.41 | 119.28 | 120.05 | 102.34 | 860 |
| 2021-11-10 | 122.09 | 122.71 | 122.09 | 122.42 | 104.36 | 876 |
| 2021-11-09 | 123.10 | 123.87 | 122.58 | 122.58 | 104.49 | 342 |
| 2021-11-08 | 123.03 | 123.30 | 122.40 | 122.81 | 104.69 | 8,314 |
| 2021-11-05 | 121.27 | 124.39 | 121.21 | 122.94 | 104.80 | 1,357 |
| 2021-11-04 | 121.60 | 121.76 | 120.11 | 120.18 | 102.45 | 619 |
| 2021-11-03 | 121.30 | 121.49 | 120.01 | 121.08 | 103.22 | 27,213 |
| 2021-11-02 | 120.76 | 123.01 | 120.66 | 122.52 | 104.44 | 1,126 |
| 2021-11-01 | 120.36 | 121.00 | 120.26 | 120.30 | 102.55 | 554 |
| 2021-10-29 | 120.71 | 120.71 | 119.20 | 119.53 | 101.89 | 774 |
| 2021-10-28 | 122.22 | 122.45 | 121.22 | 121.67 | 103.72 | 2,364 |
| 2021-10-27 | 124.51 | 124.61 | 122.28 | 122.88 | 104.75 | 539 |
| 2021-10-26 | 123.99 | 124.71 | 123.68 | 124.31 | 105.97 | 1,129 |
| 2021-10-25 | 123.12 | 123.45 | 122.32 | 123.41 | 105.20 | 237 |
| 2021-10-22 | 121.63 | 123.38 | 121.63 | 123.38 | 105.17 | 548 |
| 2021-10-21 | 121.79 | 121.94 | 121.34 | 121.65 | 103.70 | 790 |
← NewerPage 21 of 21 · 1,230 trading days
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.