Medtronic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	100.79	101.24	99.000	100.56	98.059	4,720
2026-01-27	100.51	102.00	99.775	101.51	98.988	5,644
2026-01-26	100.65	102.23	100.44	101.53	99.005	4,417
2026-01-23	101.71	102.61	100.40	100.40	97.903	2,225
2026-01-22	100.26	102.03	99.000	101.71	99.176	2,573
2026-01-21	97.690	100.71	97.690	99.842	97.359	6,605
2026-01-20	96.520	98.159	95.650	98.080	95.641	17,164
2026-01-16	99.220	99.850	97.292	97.750	95.319	4,604
2026-01-15	98.590	99.320	97.230	99.320	96.850	2,561
2026-01-14	96.200	98.298	95.300	98.160	95.719	31,128
2026-01-13	97.410	97.690	95.990	96.415	94.017	26,566
2026-01-12	97.650	98.040	95.913	96.436	94.037	2,795
2026-01-09	99.950	100.00	97.140	97.579	95.152	4,610
2026-01-08	99.910	100.30	99.155	99.589	97.112	1,855
2026-01-07	100.18	101.10	99.489	99.620	97.142	4,369
2026-01-06	97.390	100.18	97.170	100.10	97.610	8,572
2026-01-05	95.390	97.180	94.800	97.151	94.735	8,454
2026-01-02	96.360	97.110	95.313	95.949	93.563	8,972
2025-12-31	96.750	97.390	95.230	96.610	94.207	1,463
2025-12-30	96.620	98.080	96.118	96.570	94.168	1,881
2025-12-29	96.660	96.920	95.000	96.139	93.748	3,270
2025-12-24	98.470	99.310	97.010	97.269	94.850	348
2025-12-23	97.500	98.480	96.110	97.370	94.256	4,650
2025-12-22	98.370	99.740	96.640	97.650	94.527	5,494
2025-12-19	98.730	99.520	97.910	99.190	96.018	1,423
2025-12-18	98.500	99.870	97.600	98.605	95.451	6,271
2025-12-17	97.760	98.480	97.210	98.360	95.214	2,801
2025-12-16	98.160	99.100	97.060	97.467	94.350	2,849
2025-12-15	100.30	101.29	98.574	98.575	95.422	7,271
2025-12-12	99.970	101.16	99.117	99.363	96.185	3,960
2025-12-11	100.86	102.06	99.690	99.741	96.551	4,515
2025-12-10	99.750	100.70	98.000	100.47	97.257	1,792
2025-12-09	101.26	102.15	100.40	100.49	97.276	3,901
2025-12-08	101.69	102.36	100.83	101.22	97.983	3,899
2025-12-05	101.84	102.79	101.40	102.05	98.786	4,428
2025-12-04	102.18	102.60	101.88	102.35	99.072	1,521
2025-12-03	103.15	103.15	100.63	101.64	98.388	1,779
2025-12-02	103.68	104.56	101.73	102.04	98.776	7,116
2025-12-01	105.57	106.38	103.98	104.16	100.83	46,263
2025-11-28	105.05	106.30	104.56	104.82	101.47	4,491
2025-11-26	105.69	106.66	104.81	105.41	102.04	2,454
2025-11-25	103.48	105.46	102.00	105.40	102.03	3,379
2025-11-24	101.32	103.67	100.46	103.35	100.05	7,117
2025-11-21	99.350	101.88	98.500	101.82	98.565	21,226
2025-11-20	99.810	101.17	99.071	99.322	96.145	3,276
2025-11-19	100.81	102.59	99.800	100.80	97.576	6,381
2025-11-18	97.100	102.38	94.000	101.62	98.372	25,996
2025-11-17	96.000	97.184	95.870	96.808	93.712	13,519
2025-11-14	96.010	96.400	95.175	95.880	92.813	4,147
2025-11-13	94.990	96.670	94.690	96.581	93.492	16,706
2025-11-12	95.550	96.260	94.940	95.730	92.668	2,651
2025-11-11	92.660	95.210	92.660	94.810	91.778	5,393
2025-11-10	91.520	92.599	91.520	92.505	89.546	3,482
2025-11-07	90.490	92.078	90.440	91.880	88.941	2,663
2025-11-06	89.000	90.700	89.000	90.329	87.440	1,408
2025-11-05	90.370	90.370	89.387	89.751	86.880	2,244
2025-11-04	89.000	90.430	89.000	90.022	87.143	1,603
2025-11-03	90.495	90.650	89.075	89.625	86.759	3,507
2025-10-31	90.800	91.300	90.150	90.601	87.703	2,352
2025-10-30	91.960	92.170	90.930	91.025	88.114	2,357

← NewerPage 4 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.