Medtronic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 92.080 | 94.920 | 92.080 | 94.590 | 94.590 | 7,123 |
| 2026-10-19 | 94.070 | 95.550 | 92.650 | 93.080 | 93.080 | 6,500 |
| 2026-10-16 | 95.650 | 97.500 | 94.400 | 94.425 | 94.425 | 7,310 |
| 2026-10-15 | 94.400 | 95.940 | 93.800 | 95.630 | 95.630 | 13,088 |
| 2026-10-14 | 93.160 | 94.550 | 91.940 | 93.000 | 93.000 | 6,462 |
| 2026-10-13 | 92.440 | 92.890 | 90.360 | 92.290 | 92.290 | 2,021 |
| 2026-10-12 | 90.210 | 92.780 | 87.540 | 91.850 | 91.850 | 7,090 |
| 2026-10-09 | 88.170 | 89.805 | 86.500 | 88.288 | 88.288 | 5,285 |
| 2026-10-08 | 86.320 | 88.460 | 84.810 | 87.493 | 87.493 | 7,610 |
| 2026-10-07 | 86.440 | 88.460 | 86.030 | 86.030 | 86.030 | 9,082 |
| 2026-10-06 | 88.870 | 88.970 | 86.000 | 86.890 | 86.890 | 12,795 |
| 2026-10-05 | 88.100 | 88.100 | 85.000 | 87.970 | 87.970 | 8,737 |
| 2026-10-02 | 86.690 | 87.910 | 85.610 | 86.260 | 86.260 | 12,888 |
| 2026-10-01 | 86.800 | 88.500 | 85.220 | 85.328 | 85.328 | 14,296 |
| 2026-09-30 | 87.120 | 89.000 | 85.000 | 86.760 | 86.760 | 9,282 |
| 2026-09-29 | 89.300 | 89.790 | 86.480 | 87.270 | 87.270 | 9,614 |
| 2026-09-28 | 87.980 | 89.130 | 87.290 | 88.310 | 88.310 | 2,882 |
| 2026-09-25 | 86.000 | 88.930 | 86.000 | 88.400 | 88.400 | 5,655 |
| 2026-09-24 | 89.220 | 90.190 | 88.690 | 89.040 | 89.040 | 4,445 |
| 2026-09-23 | 91.710 | 93.450 | 89.140 | 89.240 | 88.520 | 10,365 |
| 2026-09-22 | 91.000 | 93.200 | 91.000 | 91.060 | 90.325 | 6,593 |
| 2026-09-21 | 92.130 | 93.270 | 91.000 | 91.940 | 91.198 | 5,613 |
| 2026-09-18 | 93.181 | 94.250 | 90.750 | 92.470 | 91.724 | 3,795 |
| 2026-09-17 | 90.000 | 94.900 | 90.000 | 93.200 | 92.448 | 2,421 |
| 2026-09-16 | 92.800 | 94.540 | 92.120 | 93.570 | 92.815 | 12,517 |
| 2026-09-15 | 94.000 | 94.650 | 91.320 | 94.010 | 93.252 | 5,294 |
| 2026-09-14 | 90.960 | 94.580 | 90.350 | 93.160 | 92.408 | 14,631 |
| 2026-09-11 | 90.500 | 93.000 | 90.290 | 90.690 | 89.958 | 4,079 |
| 2026-09-10 | 93.650 | 93.650 | 90.630 | 91.320 | 90.583 | 2,665 |
| 2026-09-09 | 92.120 | 93.660 | 91.430 | 92.477 | 91.731 | 5,614 |
| 2026-09-08 | 94.000 | 95.000 | 91.471 | 92.860 | 92.111 | 15,267 |
| 2026-09-04 | 93.000 | 94.620 | 91.150 | 94.350 | 93.589 | 4,363 |
| 2026-09-03 | 94.500 | 94.500 | 90.990 | 92.700 | 91.952 | 2,368 |
| 2026-09-02 | 92.380 | 94.570 | 90.800 | 93.000 | 92.250 | 23,413 |
| 2026-09-01 | 92.570 | 99.430 | 90.810 | 92.370 | 91.625 | 34,417 |
| 2026-08-28 | 91.900 | 94.000 | 89.970 | 91.120 | 90.385 | 12,082 |
| 2026-08-27 | 91.100 | 94.670 | 90.420 | 90.920 | 90.186 | 1,523 |
| 2026-08-26 | 90.360 | 92.220 | 90.360 | 92.010 | 91.268 | 3,856 |
| 2026-08-25 | 92.910 | 94.720 | 90.500 | 91.920 | 91.178 | 9,199 |
| 2026-08-24 | 93.350 | 96.000 | 92.520 | 92.932 | 92.182 | 5,542 |
| 2026-08-21 | 90.800 | 95.000 | 90.800 | 92.780 | 92.031 | 1,582 |
| 2026-08-20 | 93.230 | 95.000 | 90.513 | 92.860 | 92.111 | 1,584 |
| 2026-08-19 | 92.070 | 94.715 | 91.000 | 93.700 | 92.944 | 8,029 |
| 2026-08-18 | 90.600 | 93.000 | 90.000 | 92.870 | 92.121 | 4,443 |
| 2026-08-17 | 91.960 | 92.240 | 89.700 | 91.150 | 90.415 | 1,986 |
| 2026-08-14 | 91.000 | 92.830 | 89.830 | 91.650 | 90.911 | 7,021 |
| 2026-08-13 | 91.720 | 91.820 | 90.000 | 90.780 | 90.048 | 3,718 |
| 2026-08-12 | 90.730 | 91.520 | 88.715 | 90.780 | 90.048 | 2,051 |
| 2026-08-11 | 89.450 | 90.400 | 88.000 | 90.260 | 89.532 | 3,994 |
| 2026-08-10 | 87.940 | 89.020 | 86.030 | 88.910 | 88.193 | 3,972 |
| 2026-08-07 | 87.000 | 88.950 | 84.970 | 86.130 | 85.435 | 8,191 |
| 2026-08-06 | 84.570 | 87.300 | 84.570 | 86.210 | 85.514 | 4,389 |
| 2026-08-05 | 86.780 | 87.500 | 85.000 | 85.590 | 84.899 | 5,722 |
| 2026-08-04 | 87.540 | 88.500 | 84.990 | 86.055 | 85.361 | 1,898 |
| 2026-08-03 | 86.220 | 87.860 | 84.510 | 86.300 | 85.604 | 4,429 |
| 2026-07-31 | 85.630 | 88.000 | 83.680 | 85.720 | 85.028 | 2,112 |
| 2026-07-30 | 88.600 | 88.600 | 85.110 | 85.710 | 85.019 | 3,058 |
| 2026-07-29 | 87.280 | 88.680 | 86.100 | 87.680 | 86.973 | 10,564 |
| 2026-07-28 | 84.670 | 88.970 | 83.050 | 86.848 | 86.147 | 17,882 |
| 2026-07-27 | 83.490 | 85.550 | 82.560 | 84.620 | 83.937 | 4,303 |
Page 1 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.