Medtronic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	82.325	83.500	82.015	83.261	79.342	5,796
2025-05-06	83.400	83.400	82.100	82.410	78.531	35,469
2025-05-02	84.750	84.750	84.080	84.536	80.557	2,996
2025-05-01	84.730	84.730	83.000	83.890	79.941	37,943
2025-04-30	84.990	85.000	83.750	84.180	80.218	3,234
2025-04-29	83.894	84.966	83.860	84.851	80.857	2,961
2025-04-28	84.600	84.730	83.554	83.554	79.621	2,632
2025-04-25	85.500	85.510	83.601	83.945	79.994	1,632
2025-04-24	83.750	84.390	83.345	84.269	80.303	5,870
2025-04-23	84.480	85.140	83.645	83.757	79.815	1,769
2025-04-22	82.810	83.320	82.490	82.745	78.851	3,176
2025-04-17	81.500	83.180	81.500	82.925	79.022	8,115
2025-04-16	83.280	84.375	82.510	83.180	79.265	4,645
2025-04-15	84.630	84.730	82.582	82.582	78.695	1,258
2025-04-14	83.510	84.020	83.300	83.710	79.770	716
2025-04-11	82.980	83.300	81.280	83.250	79.331	6,891
2025-04-10	85.940	85.940	81.110	82.010	78.150	1,028
2025-04-09	80.480	84.153	79.725	83.796	79.852	2,803
2025-04-08	84.250	84.850	82.230	82.415	78.536	6,680
2025-04-07	81.500	84.925	80.665	83.915	79.965	6,315
2025-04-04	88.135	88.135	83.986	84.310	80.341	11,563
2025-04-03	87.260	89.290	87.260	88.355	84.196	3,662
2025-04-02	88.490	88.730	87.550	88.380	84.220	1,554
2025-04-01	89.300	90.200	88.360	88.360	84.201	3,652
2025-03-31	86.925	89.519	86.925	89.519	85.305	6,276
2025-03-28	87.850	88.280	87.255	87.890	83.753	3,200
2025-03-27	88.590	89.340	87.850	89.233	85.033	3,764
2025-03-26	88.740	89.062	88.089	88.089	83.276	30,814
2025-03-25	90.430	90.450	87.560	87.849	83.049	4,197
2025-03-24	90.840	90.840	89.846	89.885	84.973	1,469
2025-03-21	90.260	90.790	89.690	90.060	85.139	907
2025-03-20	91.503	91.940	90.330	91.041	86.066	8,699
2025-03-19	92.400	92.400	91.154	91.880	86.859	2,035
2025-03-18	93.500	93.630	91.850	92.150	87.115	5,220
2025-03-17	93.150	93.640	92.819	93.450	88.344	4,342
2025-03-14	92.395	93.249	92.280	93.169	88.078	2,450
2025-03-13	90.940	92.670	90.940	92.310	87.266	3,981
2025-03-12	92.890	92.890	90.450	91.560	86.557	11,980
2025-03-11	93.390	93.826	92.700	93.715	88.594	4,345
2025-03-10	94.750	96.250	93.590	93.675	88.556	5,988
2025-03-07	92.840	94.910	92.620	94.875	89.691	2,183
2025-03-06	93.740	93.740	92.595	92.595	87.535	3,077
2025-03-05	93.200	94.730	93.200	94.290	89.138	3,388
2025-03-04	95.300	95.551	93.092	93.572	88.459	5,013
2025-03-03	92.250	94.724	92.250	94.617	89.447	8,571
2025-02-28	91.630	92.020	90.311	90.511	85.565	2,799
2025-02-27	90.700	91.239	90.250	91.239	86.254	1,263
2025-02-26	90.780	91.110	90.044	90.680	85.725	2,420
2025-02-25	90.275	90.500	89.285	90.130	85.205	3,159
2025-02-24	89.540	91.069	89.267	90.560	85.612	6,399
2025-02-21	87.870	91.140	87.570	89.728	84.825	6,371
2025-02-20	86.490	87.765	86.490	87.365	82.591	16,812
2025-02-19	86.085	86.853	85.700	85.975	81.277	17,724
2025-02-18	94.500	94.500	85.119	86.245	81.532	35,660
2025-02-14	92.100	92.828	91.939	92.726	87.660	2,533
2025-02-13	91.500	91.830	90.920	91.500	86.500	4,427
2025-02-12	90.660	91.510	89.950	91.419	86.423	2,515
2025-02-11	90.390	91.390	90.390	91.220	86.235	1,602
2025-02-10	89.160	90.700	89.160	90.635	85.682	2,981
2025-02-07	91.120	91.120	89.960	89.960	85.044	3,431

← NewerPage 7 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.