Medtronic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 91.120 | 91.120 | 89.960 | 89.960 | 85.044 | 3,431 |
| 2025-02-06 | 91.910 | 91.910 | 91.100 | 91.223 | 86.238 | 2,192 |
| 2025-02-05 | 91.200 | 91.980 | 90.727 | 91.841 | 86.822 | 3,447 |
| 2025-02-04 | 89.700 | 90.820 | 89.700 | 90.815 | 85.853 | 3,188 |
| 2025-02-03 | 88.220 | 90.755 | 88.220 | 90.711 | 85.754 | 3,941 |
| 2025-01-31 | 91.510 | 92.080 | 90.700 | 91.100 | 86.122 | 3,498 |
| 2025-01-30 | 92.570 | 92.795 | 91.500 | 92.660 | 87.597 | 2,624 |
| 2025-01-29 | 92.645 | 92.960 | 92.300 | 92.320 | 87.275 | 4,472 |
| 2025-01-28 | 92.400 | 93.040 | 91.680 | 91.997 | 86.970 | 6,160 |
| 2025-01-27 | 90.000 | 92.320 | 89.650 | 92.102 | 87.070 | 5,264 |
| 2025-01-24 | 89.110 | 90.160 | 88.880 | 90.090 | 85.167 | 3,004 |
| 2025-01-23 | 87.900 | 88.870 | 87.800 | 88.800 | 83.948 | 3,531 |
| 2025-01-22 | 87.780 | 88.460 | 87.555 | 88.160 | 83.342 | 3,978 |
| 2025-01-21 | 88.700 | 88.700 | 87.864 | 88.210 | 83.389 | 4,855 |
| 2025-01-17 | 87.245 | 88.465 | 87.200 | 88.410 | 83.579 | 4,246 |
| 2025-01-16 | 85.500 | 86.530 | 85.030 | 86.450 | 81.726 | 57,457 |
| 2025-01-15 | 85.400 | 85.830 | 84.620 | 85.280 | 80.620 | 4,137 |
| 2025-01-14 | 83.300 | 85.276 | 83.300 | 85.129 | 80.477 | 4,540 |
| 2025-01-13 | 80.910 | 81.410 | 80.030 | 81.410 | 76.962 | 3,200 |
| 2025-01-10 | 81.930 | 82.400 | 80.795 | 81.232 | 76.793 | 4,011 |
| 2025-01-08 | 80.350 | 82.988 | 80.350 | 82.870 | 78.342 | 10,072 |
| 2025-01-07 | 80.350 | 81.010 | 80.080 | 80.161 | 75.781 | 97,343 |
| 2025-01-06 | 80.520 | 81.132 | 80.398 | 80.398 | 76.004 | 1,858 |
| 2025-01-03 | 80.360 | 80.820 | 80.010 | 80.630 | 76.224 | 2,789 |
| 2025-01-02 | 80.440 | 80.650 | 79.920 | 79.920 | 75.553 | 4,090 |
| 2024-12-31 | 79.900 | 80.210 | 79.404 | 79.600 | 75.250 | 917 |
| 2024-12-30 | 80.400 | 80.400 | 79.310 | 79.840 | 75.477 | 2,232 |
| 2024-12-27 | 80.533 | 81.200 | 80.450 | 80.770 | 76.356 | 1,583 |
| 2024-12-24 | 81.670 | 81.670 | 81.160 | 81.630 | 77.169 | 169 |
| 2024-12-23 | 81.380 | 81.380 | 80.460 | 81.070 | 76.640 | 2,950 |
| 2024-12-20 | 79.957 | 81.178 | 79.820 | 81.020 | 75.931 | 3,009 |
| 2024-12-19 | 80.340 | 80.510 | 79.501 | 80.510 | 75.453 | 8,031 |
| 2024-12-18 | 81.720 | 81.720 | 80.650 | 80.650 | 75.584 | 1,718 |
| 2024-12-17 | 80.910 | 82.164 | 80.710 | 81.610 | 76.484 | 5,530 |
| 2024-12-16 | 82.500 | 82.500 | 81.950 | 82.018 | 76.866 | 1,114 |
| 2024-12-13 | 82.800 | 82.910 | 81.901 | 82.420 | 77.243 | 1,324 |
| 2024-12-12 | 82.500 | 83.250 | 82.500 | 82.816 | 77.615 | 3,495 |
| 2024-12-11 | 83.390 | 83.710 | 82.980 | 83.190 | 77.965 | 9,680 |
| 2024-12-10 | 83.895 | 84.090 | 82.920 | 83.632 | 78.379 | 6,062 |
| 2024-12-09 | 84.115 | 84.410 | 83.730 | 83.840 | 78.574 | 1,279 |
| 2024-12-06 | 84.000 | 84.500 | 83.885 | 83.885 | 78.616 | 1,594 |
| 2024-12-05 | 85.720 | 85.720 | 84.420 | 84.540 | 79.230 | 3,913 |
| 2024-12-04 | 85.350 | 86.100 | 85.110 | 85.525 | 80.153 | 3,031 |
| 2024-12-03 | 86.510 | 86.510 | 85.555 | 85.560 | 80.186 | 2,063 |
| 2024-12-02 | 86.990 | 87.000 | 85.960 | 86.430 | 81.001 | 15,397 |
| 2024-11-29 | 85.650 | 86.720 | 85.540 | 86.540 | 81.104 | 11,633 |
| 2024-11-27 | 86.130 | 86.860 | 85.910 | 86.680 | 81.236 | 6,664 |
| 2024-11-26 | 86.275 | 86.560 | 85.030 | 85.650 | 80.270 | 1,927 |
| 2024-11-25 | 86.630 | 86.740 | 84.810 | 85.978 | 80.577 | 2,744 |
| 2024-11-22 | 84.920 | 85.821 | 84.810 | 85.820 | 80.430 | 1,498 |
| 2024-11-21 | 84.200 | 85.030 | 83.920 | 84.840 | 79.511 | 2,834 |
| 2024-11-20 | 84.750 | 85.020 | 83.565 | 84.010 | 78.733 | 8,793 |
| 2024-11-19 | 87.710 | 89.040 | 84.530 | 85.610 | 80.233 | 5,295 |
| 2024-11-18 | 87.425 | 88.688 | 87.425 | 88.155 | 82.618 | 9,903 |
| 2024-11-15 | 85.510 | 87.398 | 84.970 | 87.300 | 81.817 | 6,006 |
| 2024-11-14 | 87.700 | 88.130 | 86.340 | 86.680 | 81.236 | 4,192 |
| 2024-11-13 | 87.905 | 88.240 | 87.750 | 87.890 | 82.370 | 33,129 |
| 2024-11-12 | 88.270 | 88.630 | 87.848 | 88.630 | 83.063 | 2,936 |
| 2024-11-11 | 87.900 | 88.801 | 87.750 | 88.210 | 82.669 | 4,134 |
| 2024-11-08 | 88.500 | 88.577 | 87.860 | 88.140 | 82.604 | 2,204 |
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.