Medtronic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 89.210 | 89.490 | 87.768 | 88.100 | 82.566 | 7,495 |
| 2024-11-06 | 91.945 | 92.030 | 88.964 | 89.538 | 83.914 | 7,147 |
| 2024-11-05 | 89.170 | 89.505 | 88.600 | 89.420 | 83.803 | 1,688 |
| 2024-11-04 | 90.070 | 90.480 | 89.310 | 89.450 | 83.832 | 1,578 |
| 2024-11-01 | 89.665 | 90.860 | 89.270 | 90.424 | 84.744 | 1,553 |
| 2024-10-31 | 89.822 | 89.900 | 89.000 | 89.750 | 84.113 | 5,201 |
| 2024-10-30 | 90.010 | 91.530 | 89.960 | 90.600 | 84.909 | 1,643 |
| 2024-10-29 | 90.370 | 91.330 | 90.320 | 90.635 | 84.942 | 9,713 |
| 2024-10-28 | 90.700 | 91.290 | 90.640 | 90.840 | 85.134 | 1,887 |
| 2024-10-25 | 90.800 | 91.070 | 90.190 | 90.340 | 84.666 | 2,161 |
| 2024-10-24 | 92.470 | 92.651 | 91.270 | 91.290 | 85.556 | 2,770 |
| 2024-10-23 | 90.790 | 91.955 | 90.680 | 91.800 | 86.034 | 5,078 |
| 2024-10-22 | 91.000 | 91.000 | 89.975 | 90.690 | 84.994 | 3,826 |
| 2024-10-21 | 91.765 | 92.000 | 90.900 | 91.300 | 85.565 | 2,698 |
| 2024-10-18 | 90.000 | 92.000 | 89.890 | 92.000 | 86.221 | 3,697 |
| 2024-10-17 | 90.000 | 90.150 | 89.670 | 89.850 | 84.206 | 4,510 |
| 2024-10-16 | 89.810 | 90.190 | 89.457 | 90.130 | 84.469 | 1,546 |
| 2024-10-15 | 90.095 | 90.490 | 89.600 | 89.660 | 84.028 | 1,658 |
| 2024-10-14 | 89.580 | 89.940 | 89.170 | 89.820 | 84.178 | 2,629 |
| 2024-10-11 | 88.980 | 89.525 | 88.960 | 89.260 | 83.654 | 1,698 |
| 2024-10-10 | 88.820 | 89.390 | 88.820 | 88.960 | 83.372 | 2,069 |
| 2024-10-09 | 88.046 | 88.260 | 87.700 | 88.140 | 82.604 | 2,169 |
| 2024-10-08 | 87.220 | 88.450 | 87.220 | 87.745 | 82.234 | 3,149 |
| 2024-10-07 | 87.860 | 87.870 | 87.170 | 87.305 | 81.821 | 4,136 |
| 2024-10-04 | 88.140 | 88.140 | 87.221 | 87.800 | 82.285 | 7,323 |
| 2024-10-03 | 89.130 | 89.190 | 87.970 | 88.030 | 82.501 | 5,430 |
| 2024-10-02 | 89.185 | 89.650 | 89.000 | 89.250 | 83.644 | 4,085 |
| 2024-10-01 | 90.220 | 90.325 | 89.242 | 89.620 | 83.991 | 3,354 |
| 2024-09-30 | 88.500 | 89.700 | 88.500 | 89.500 | 83.878 | 1,942 |
| 2024-09-27 | 89.360 | 90.015 | 89.070 | 89.380 | 83.766 | 6,351 |
| 2024-09-26 | 89.275 | 89.561 | 88.520 | 89.110 | 83.513 | 4,172 |
| 2024-09-25 | 89.810 | 90.200 | 89.210 | 89.420 | 83.147 | 2,220 |
| 2024-09-24 | 90.050 | 90.228 | 89.240 | 89.530 | 83.250 | 1,461 |
| 2024-09-23 | 89.525 | 89.980 | 89.020 | 89.950 | 83.640 | 1,252 |
| 2024-09-20 | 89.510 | 89.607 | 88.750 | 89.320 | 83.054 | 1,857 |
| 2024-09-19 | 88.160 | 89.900 | 88.160 | 89.420 | 83.147 | 2,309 |
| 2024-09-18 | 88.190 | 88.410 | 87.520 | 88.040 | 81.864 | 1,991 |
| 2024-09-17 | 90.000 | 90.230 | 88.255 | 88.290 | 82.096 | 4,032 |
| 2024-09-16 | 89.930 | 90.150 | 89.510 | 89.910 | 83.603 | 1,835 |
| 2024-09-13 | 90.177 | 90.420 | 89.900 | 90.171 | 83.845 | 1,084 |
| 2024-09-12 | 90.450 | 90.450 | 89.310 | 89.890 | 83.584 | 3,681 |
| 2024-09-11 | 90.680 | 90.680 | 88.830 | 89.994 | 83.681 | 2,377 |
| 2024-09-10 | 90.930 | 90.980 | 89.990 | 90.450 | 84.105 | 5,909 |
| 2024-09-09 | 90.080 | 91.070 | 89.925 | 90.688 | 84.326 | 2,586 |
| 2024-09-06 | 89.830 | 90.506 | 89.326 | 90.010 | 83.696 | 3,464 |
| 2024-09-05 | 91.140 | 91.160 | 89.160 | 90.030 | 83.715 | 8,564 |
| 2024-09-04 | 88.790 | 91.400 | 88.790 | 90.290 | 83.956 | 5,143 |
| 2024-09-03 | 88.540 | 89.350 | 88.160 | 88.990 | 82.747 | 5,551 |
| 2024-08-30 | 88.160 | 88.530 | 87.271 | 87.790 | 81.632 | 2,589 |
| 2024-08-29 | 88.890 | 88.930 | 88.050 | 88.480 | 82.273 | 1,829 |
| 2024-08-28 | 88.970 | 89.130 | 88.000 | 88.110 | 81.929 | 1,607 |
| 2024-08-27 | 89.690 | 89.730 | 88.160 | 88.909 | 82.672 | 2,772 |
| 2024-08-23 | 88.045 | 88.500 | 87.710 | 88.000 | 81.827 | 2,534 |
| 2024-08-22 | 87.950 | 89.220 | 87.550 | 87.680 | 81.529 | 52,660 |
| 2024-08-21 | 85.620 | 87.240 | 85.620 | 87.215 | 81.097 | 3,134 |
| 2024-08-20 | 85.050 | 87.640 | 82.970 | 86.220 | 80.172 | 13,083 |
| 2024-08-19 | 84.710 | 85.265 | 84.630 | 84.940 | 78.982 | 9,660 |
| 2024-08-16 | 84.110 | 84.510 | 83.860 | 84.360 | 78.442 | 9,747 |
| 2024-08-15 | 82.180 | 83.540 | 82.180 | 83.530 | 77.671 | 2,257 |
| 2024-08-14 | 81.598 | 81.610 | 80.880 | 81.440 | 75.727 | 1,785 |
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.