Medtronic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	83.500	84.050	82.220	83.000	81.595	659
2026-04-24	83.780	86.850	82.750	83.170	81.762	4,148
2026-04-23	83.630	84.280	82.900	83.460	82.047	5,963
2026-04-22	82.850	84.350	81.750	82.840	81.438	3,107
2026-04-21	85.450	85.720	82.425	82.430	81.035	4,034
2026-04-20	86.150	87.140	85.430	85.520	84.073	3,388
2026-04-17	85.710	87.200	85.590	85.970	84.515	7,717
2026-04-16	87.180	87.720	85.500	86.220	84.761	6,724
2026-04-15	88.650	88.990	86.470	87.020	85.547	1,523
2026-04-14	88.270	88.900	87.480	88.340	86.845	3,331
2026-04-13	87.030	89.180	85.500	87.600	86.117	2,815
2026-04-10	88.200	88.680	87.109	87.120	85.645	3,986
2026-04-09	88.500	90.100	87.450	88.330	86.835	887
2026-04-08	87.340	88.970	86.273	88.325	86.830	2,023
2026-04-07	86.210	87.550	85.440	86.710	85.242	818
2026-04-02	86.060	88.030	84.660	86.160	84.702	3,435
2026-04-01	86.650	87.300	85.510	86.270	84.810	8,067
2026-03-31	87.000	87.000	84.900	86.100	84.643	9,458
2026-03-30	86.850	88.293	85.780	86.040	84.584	4,016
2026-03-27	87.550	87.550	85.500	87.150	85.675	20,722
2026-03-26	87.890	89.180	86.900	87.880	86.393	12,687
2026-03-25	87.470	88.070	86.482	87.830	85.645	1,424
2026-03-24	87.020	88.470	85.700	87.250	85.080	6,302
2026-03-23	86.200	88.500	85.240	87.365	85.192	4,934
2026-03-20	87.190	88.470	86.100	86.100	83.958	13,766
2026-03-19	87.080	87.970	86.510	87.099	84.933	31,763
2026-03-18	89.670	89.670	87.200	87.270	85.099	16,113
2026-03-17	88.320	89.440	85.826	88.698	86.492	1,413
2026-03-16	89.000	89.150	87.140	87.650	85.470	2,850
2026-03-13	89.000	89.380	87.000	87.240	85.070	3,288
2026-03-12	89.990	90.040	87.360	88.321	86.124	4,059
2026-03-11	91.000	91.000	87.981	88.952	86.740	3,521
2026-03-10	92.000	92.850	89.260	90.249	88.004	46,494
2026-03-09	88.920	91.226	88.920	90.840	88.581	2,995
2026-03-06	93.200	94.550	90.190	91.030	88.766	4,776
2026-03-05	95.600	96.600	92.500	92.707	90.401	13,738
2026-03-04	96.050	98.080	95.500	95.530	93.154	4,625
2026-03-03	98.000	98.790	96.000	97.000	94.587	10,226
2026-03-02	96.150	98.670	95.800	98.440	95.992	14,286
2026-02-27	96.560	98.031	96.000	97.560	95.133	16,606
2026-02-26	96.700	97.520	96.000	96.620	94.217	2,553
2026-02-25	97.000	98.100	95.940	97.030	94.617	4,588
2026-02-24	98.000	99.000	97.120	97.190	94.773	2,941
2026-02-23	96.800	101.03	95.800	98.680	96.226	2,654
2026-02-20	97.680	99.000	96.440	96.980	94.568	3,221
2026-02-19	98.240	98.990	97.000	97.840	95.406	2,868
2026-02-18	96.900	97.580	95.510	97.420	94.997	5,572
2026-02-17	101.00	103.71	94.000	96.680	94.275	11,419
2026-02-13	100.88	103.50	99.850	100.07	97.577	3,771
2026-02-12	101.88	103.05	100.64	101.44	98.917	3,386
2026-02-11	103.00	103.00	98.765	100.38	97.883	3,111
2026-02-10	102.17	103.00	100.91	102.04	99.502	1,929
2026-02-09	102.28	105.00	101.59	101.95	99.414	5,707
2026-02-06	103.00	104.00	101.97	102.33	99.785	3,922
2026-02-05	102.76	104.44	100.90	103.75	101.17	11,015
2026-02-04	103.35	105.81	101.25	102.48	99.931	5,486
2026-02-03	102.48	105.00	102.00	103.62	101.04	21,052
2026-02-02	102.21	105.00	101.70	102.54	99.990	12,521
2026-01-30	100.78	102.70	99.990	102.62	100.07	4,134
2026-01-29	101.19	102.25	99.760	99.900	97.415	1,464

← NewerPage 3 of 21 · 1,234 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.