Medtronic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	93.380	93.380	91.472	91.590	88.661	4,214
2025-10-28	94.260	94.383	93.395	93.580	90.587	3,015
2025-10-27	93.340	94.200	93.276	93.820	90.819	13,418
2025-10-24	95.000	95.000	93.328	93.750	90.752	3,543
2025-10-23	95.900	96.360	92.001	94.220	91.207	39,951
2025-10-22	96.027	96.780	95.720	96.426	93.342	50,930
2025-10-21	95.620	95.917	95.310	95.901	92.834	2,059
2025-10-20	96.390	96.520	94.942	95.700	92.639	5,642
2025-10-17	94.690	95.711	94.690	95.162	92.118	4,359
2025-10-16	92.890	95.836	92.890	94.771	91.740	3,899
2025-10-15	96.070	96.845	94.180	95.160	92.117	9,158
2025-10-14	95.580	96.430	94.810	96.341	93.260	5,393
2025-10-13	95.700	96.100	95.134	95.470	92.417	23,528
2025-10-10	95.000	97.000	95.000	95.882	92.816	2,451
2025-10-09	98.000	98.290	96.030	96.480	93.394	3,064
2025-10-08	98.880	98.880	96.870	98.170	95.030	2,647
2025-10-07	98.140	99.250	97.992	98.433	95.284	1,517
2025-10-06	98.000	98.640	97.610	97.860	94.730	7,676
2025-10-03	95.646	97.900	95.550	97.154	94.047	11,495
2025-10-02	94.780	95.710	94.080	95.432	92.380	6,392
2025-10-01	95.255	95.680	91.940	93.900	90.897	5,683
2025-09-30	93.840	94.859	93.500	94.572	91.547	14,142
2025-09-29	94.150	94.210	93.413	94.089	91.080	1,047
2025-09-26	93.850	94.550	93.670	94.479	91.458	2,814
2025-09-25	96.000	96.000	92.820	93.729	90.732	2,501
2025-09-24	94.800	95.969	94.780	95.882	92.128	2,666
2025-09-23	94.250	95.320	94.200	95.291	91.560	4,247
2025-09-22	95.410	95.490	94.157	95.212	91.484	730
2025-09-19	95.910	95.910	94.180	95.540	91.800	2,029
2025-09-18	94.475	95.565	93.840	95.499	91.760	3,171
2025-09-17	94.420	94.800	93.845	94.722	91.013	3,625
2025-09-16	93.450	95.231	93.270	94.428	90.731	3,419
2025-09-15	94.570	94.790	93.293	93.561	89.898	2,706
2025-09-12	93.960	95.050	93.730	94.225	90.536	2,044
2025-09-11	92.310	93.938	92.240	93.559	89.896	1,931
2025-09-10	94.250	94.250	91.835	92.250	88.638	836
2025-09-09	92.990	94.202	92.870	93.760	90.089	1,514
2025-09-08	92.950	92.950	91.400	92.385	88.768	1,855
2025-09-05	92.910	93.900	92.520	92.857	89.221	3,511
2025-09-04	92.260	94.085	92.030	93.300	89.647	1,725
2025-09-03	94.000	94.000	91.482	91.482	87.900	2,092
2025-09-02	92.940	93.710	92.490	93.665	89.998	5,051
2025-08-29	92.050	92.760	91.980	92.569	88.945	1,544
2025-08-28	92.100	92.100	91.400	91.920	88.321	3,497
2025-08-27	92.040	92.132	91.410	91.810	88.216	9,690
2025-08-26	92.050	92.520	91.704	92.000	88.398	11,687
2025-08-22	91.050	92.920	91.050	92.661	89.033	3,302
2025-08-21	93.780	93.780	91.640	92.060	88.456	2,494
2025-08-20	89.350	94.330	89.350	93.395	89.738	16,973
2025-08-19	93.810	100.00	87.500	89.600	86.092	33,983
2025-08-18	93.020	93.400	92.590	92.795	89.162	1,907
2025-08-15	92.690	92.880	92.130	92.655	89.027	31,868
2025-08-14	92.910	92.910	91.750	92.200	88.590	12,397
2025-08-13	92.120	93.035	91.858	92.892	89.256	977
2025-08-12	93.000	93.049	91.455	91.455	87.874	3,706
2025-08-11	92.880	93.265	92.515	92.515	88.893	599
2025-08-08	91.415	92.705	91.110	92.400	88.782	8,119
2025-08-07	90.000	91.541	90.000	91.479	87.898	4,507
2025-08-06	90.000	90.000	89.019	89.060	85.573	1,173
2025-08-05	90.100	90.180	89.395	89.860	86.342	2,965

← NewerPage 5 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.