Medtronic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	89.685	90.094	88.250	89.465	85.962	3,448
2025-08-01	90.000	90.000	88.760	89.100	85.612	1,984
2025-07-31	91.643	91.643	90.485	91.384	87.806	3,610
2025-07-30	92.100	92.332	92.020	92.070	88.465	893
2025-07-29	92.000	92.699	91.790	92.412	88.794	2,114
2025-07-28	92.650	92.800	92.250	92.271	88.659	1,811
2025-07-25	92.400	93.002	92.065	93.002	89.361	2,333
2025-07-24	90.450	92.210	90.450	92.190	88.581	1,370
2025-07-23	91.620	92.670	91.020	91.778	88.185	1,869
2025-07-22	90.000	91.269	89.710	91.269	87.696	996
2025-07-21	89.590	90.387	89.420	90.249	86.716	1,948
2025-07-18	89.805	90.450	89.350	89.350	85.852	2,110
2025-07-17	89.798	89.798	88.549	88.695	85.223	1,487
2025-07-16	89.650	89.980	89.040	89.565	86.058	1,584
2025-07-15	89.650	89.730	88.440	89.045	85.559	2,293
2025-07-14	89.750	90.215	88.991	89.651	86.141	1,280
2025-07-11	92.250	92.250	89.250	89.895	86.376	12,436
2025-07-10	89.190	90.311	88.615	89.959	86.437	6,340
2025-07-09	88.900	88.900	88.001	88.778	85.302	2,279
2025-07-08	87.560	89.022	87.300	88.670	85.198	2,307
2025-07-07	88.390	88.900	87.685	87.845	84.406	960
2025-07-03	88.300	88.664	88.170	88.420	84.958	2,825
2025-07-02	88.820	89.150	88.166	88.641	85.170	2,636
2025-07-01	87.500	88.480	86.750	88.138	84.687	4,542
2025-06-30	86.600	87.300	86.290	86.810	83.411	1,561
2025-06-27	85.700	86.268	85.287	86.105	82.734	2,253
2025-06-26	85.800	86.653	85.500	86.151	82.778	4,972
2025-06-25	85.750	86.290	85.460	86.140	82.085	1,846
2025-06-24	85.845	85.981	84.990	85.671	81.638	18,543
2025-06-23	86.310	86.310	84.623	85.545	81.518	1,211
2025-06-20	86.150	86.413	85.776	86.115	82.062	1,823
2025-06-18	85.600	86.290	85.600	85.650	81.618	1,179
2025-06-17	88.200	88.200	86.535	86.535	82.462	1,514
2025-06-16	88.285	88.768	87.929	87.929	83.790	1,337
2025-06-13	88.250	88.560	87.883	87.920	83.782	1,166
2025-06-12	88.720	88.720	87.756	88.000	83.858	6,352
2025-06-11	87.880	88.411	87.860	88.411	84.249	3,217
2025-06-10	87.000	88.490	87.000	88.170	84.020	3,436
2025-06-09	87.380	87.749	86.440	87.591	83.468	2,694
2025-06-06	87.400	87.430	86.940	87.225	83.119	5,712
2025-06-05	86.000	87.169	85.600	86.992	82.897	7,553
2025-06-04	85.610	86.310	85.610	86.020	81.971	2,934
2025-06-03	83.470	85.545	83.120	85.379	81.360	5,610
2025-06-02	82.500	83.500	82.310	83.030	79.122	1,526
2025-05-30	81.100	82.860	80.310	82.860	78.960	3,734
2025-05-29	81.400	82.149	81.280	82.149	78.282	1,712
2025-05-28	81.550	82.100	81.220	81.390	77.559	1,545
2025-05-27	81.500	81.599	80.740	81.255	77.430	4,795
2025-05-23	82.000	82.000	79.970	80.409	76.624	6,456
2025-05-22	83.395	83.660	80.925	81.495	77.659	5,565
2025-05-21	86.890	88.245	84.479	85.135	81.128	6,955
2025-05-20	87.040	87.040	85.420	86.471	82.400	3,505
2025-05-19	85.710	86.685	85.670	86.662	82.583	3,298
2025-05-16	86.175	86.259	85.910	86.010	81.961	7,466
2025-05-15	84.990	85.490	84.510	85.470	81.447	2,112
2025-05-14	85.110	85.160	84.230	84.508	80.530	5,909
2025-05-13	85.830	85.830	84.831	85.470	81.447	2,334
2025-05-12	84.100	86.080	84.060	85.705	81.671	3,372
2025-05-09	83.600	84.160	83.500	83.930	79.979	12,596
2025-05-08	83.895	84.465	83.390	84.070	80.113	3,007

← NewerPage 6 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.