Medtronic plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 87.910 | 89.240 | 87.550 | 87.830 | 81.663 | 8,429,600 |
| 2024-08-21 | 85.930 | 87.570 | 85.870 | 87.540 | 81.393 | 10,608,300 |
| 2024-08-20 | 84.000 | 87.700 | 83.280 | 85.380 | 79.385 | 10,841,600 |
| 2024-08-19 | 84.680 | 85.290 | 84.490 | 84.820 | 78.864 | 7,492,800 |
| 2024-08-16 | 84.030 | 84.740 | 83.800 | 84.600 | 78.659 | 5,374,800 |
| 2024-08-15 | 82.560 | 84.030 | 82.170 | 83.650 | 77.776 | 6,743,500 |
| 2024-08-14 | 81.420 | 81.860 | 80.780 | 81.740 | 76.000 | 5,612,900 |
| 2024-08-13 | 81.410 | 82.370 | 81.110 | 82.270 | 76.493 | 3,704,800 |
| 2024-08-12 | 82.030 | 82.060 | 80.810 | 81.190 | 75.489 | 4,502,200 |
| 2024-08-09 | 82.280 | 82.400 | 81.500 | 82.040 | 76.279 | 3,094,300 |
| 2024-08-08 | 81.230 | 82.620 | 80.910 | 82.210 | 76.437 | 4,088,200 |
| 2024-08-07 | 80.810 | 82.740 | 80.550 | 81.090 | 75.396 | 5,596,600 |
| 2024-08-06 | 80.460 | 81.680 | 79.920 | 80.780 | 75.108 | 5,514,000 |
| 2024-08-05 | 80.820 | 81.810 | 80.210 | 80.330 | 74.689 | 7,503,200 |
| 2024-08-02 | 81.040 | 81.890 | 80.320 | 81.510 | 75.786 | 5,057,900 |
| 2024-08-01 | 80.690 | 81.090 | 79.380 | 80.490 | 74.838 | 4,873,100 |
| 2024-07-31 | 80.360 | 80.990 | 78.970 | 80.320 | 74.680 | 7,573,200 |
| 2024-07-30 | 79.720 | 81.000 | 79.700 | 80.810 | 75.136 | 6,568,400 |
| 2024-07-29 | 79.000 | 80.390 | 78.600 | 80.000 | 74.382 | 6,551,400 |
| 2024-07-26 | 78.620 | 79.450 | 78.320 | 78.700 | 73.174 | 4,574,700 |
| 2024-07-25 | 79.630 | 81.460 | 78.400 | 78.460 | 72.951 | 6,357,000 |
| 2024-07-24 | 79.580 | 80.360 | 78.930 | 79.970 | 74.355 | 5,658,500 |
| 2024-07-23 | 79.450 | 79.660 | 78.810 | 79.400 | 73.825 | 5,022,800 |
| 2024-07-22 | 79.550 | 80.080 | 79.080 | 79.300 | 73.732 | 5,904,400 |
| 2024-07-19 | 81.580 | 81.670 | 79.410 | 79.480 | 73.899 | 9,292,800 |
| 2024-07-18 | 80.450 | 83.630 | 80.080 | 81.210 | 75.507 | 8,427,800 |
| 2024-07-17 | 77.950 | 81.560 | 77.940 | 81.260 | 75.554 | 9,848,100 |
| 2024-07-16 | 77.040 | 78.200 | 76.680 | 78.100 | 72.616 | 6,811,000 |
| 2024-07-15 | 77.820 | 78.010 | 76.960 | 77.080 | 71.667 | 4,497,800 |
| 2024-07-12 | 78.200 | 78.660 | 77.820 | 77.950 | 72.476 | 5,661,400 |
| 2024-07-11 | 77.430 | 78.210 | 77.190 | 78.070 | 72.588 | 6,224,600 |
| 2024-07-10 | 76.840 | 77.090 | 76.330 | 77.060 | 71.649 | 6,736,300 |
| 2024-07-09 | 76.840 | 76.990 | 75.960 | 76.880 | 71.481 | 6,142,600 |
| 2024-07-08 | 77.430 | 77.600 | 76.580 | 76.840 | 71.444 | 5,606,500 |
| 2024-07-05 | 77.070 | 77.930 | 76.700 | 77.610 | 72.160 | 4,370,000 |
| 2024-07-03 | 77.320 | 77.750 | 77.080 | 77.170 | 71.751 | 2,838,400 |
| 2024-07-02 | 76.850 | 77.500 | 76.520 | 77.370 | 71.937 | 7,111,800 |
| 2024-07-01 | 78.400 | 79.380 | 76.930 | 77.120 | 71.705 | 7,111,800 |
| 2024-06-28 | 78.740 | 79.270 | 78.260 | 78.710 | 73.183 | 8,917,200 |
| 2024-06-27 | 80.000 | 80.070 | 78.710 | 79.330 | 73.109 | 8,044,800 |
| 2024-06-26 | 79.500 | 80.230 | 79.170 | 80.050 | 73.772 | 5,737,600 |
| 2024-06-25 | 81.190 | 81.240 | 79.710 | 80.410 | 74.104 | 5,318,100 |
| 2024-06-24 | 81.760 | 81.980 | 80.740 | 81.040 | 74.685 | 6,798,700 |
| 2024-06-21 | 80.170 | 81.710 | 79.930 | 81.640 | 75.237 | 11,094,400 |
| 2024-06-20 | 79.160 | 80.350 | 78.950 | 80.170 | 73.883 | 7,139,700 |
| 2024-06-18 | 79.920 | 80.350 | 79.170 | 79.750 | 73.496 | 7,011,900 |
| 2024-06-17 | 80.260 | 80.500 | 79.260 | 79.950 | 73.680 | 5,435,400 |
| 2024-06-14 | 81.150 | 81.540 | 80.520 | 81.040 | 74.685 | 3,689,000 |
| 2024-06-13 | 82.000 | 82.000 | 80.850 | 81.660 | 75.256 | 5,934,400 |
| 2024-06-12 | 82.270 | 82.930 | 81.920 | 82.230 | 75.781 | 5,549,100 |
| 2024-06-11 | 83.040 | 83.040 | 81.870 | 81.950 | 75.523 | 5,340,400 |
| 2024-06-10 | 83.720 | 83.950 | 82.610 | 83.140 | 76.620 | 4,966,100 |
| 2024-06-07 | 82.250 | 84.220 | 82.160 | 84.070 | 77.477 | 7,038,900 |
| 2024-06-06 | 82.430 | 82.970 | 81.860 | 82.340 | 75.883 | 7,366,600 |
| 2024-06-05 | 83.100 | 83.180 | 81.720 | 82.310 | 75.855 | 7,058,300 |
| 2024-06-04 | 81.780 | 83.380 | 81.510 | 83.270 | 76.740 | 6,331,200 |
| 2024-06-03 | 81.510 | 82.470 | 81.120 | 82.120 | 75.680 | 6,151,100 |
| 2024-05-31 | 80.720 | 81.480 | 80.620 | 81.370 | 74.989 | 11,406,000 |
| 2024-05-30 | 80.970 | 81.400 | 80.460 | 80.600 | 74.279 | 8,870,600 |
| 2024-05-29 | 81.340 | 81.940 | 80.750 | 81.490 | 75.099 | 7,910,500 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1999-09-27 | 2:1 |
| 1997-09-15 | 2:1 |
| 1995-09-29 | 2:1 |
| 1994-09-30 | 2:1 |
| 1991-08-30 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-25 | 0.7200 USD |
| 2026-06-26 | 0.7200 USD |
| 2026-03-27 | 0.7100 USD |
| 2025-12-26 | 0.7100 USD |
| 2025-09-26 | 0.7100 USD |
| 2025-06-27 | 0.7100 USD |
| 2025-03-28 | 0.7000 USD |
| 2024-12-27 | 0.7000 USD |
| 2024-09-27 | 0.7000 USD |
| 2024-06-28 | 0.7000 USD |
| 2024-03-21 | 0.6900 USD |
| 2023-12-19 | 0.6900 USD |
| 2023-09-21 | 0.6900 USD |
| 2023-06-22 | 0.6900 USD |
| 2023-03-23 | 0.6800 USD |
| 2022-12-20 | 0.6800 USD |
| 2022-09-22 | 0.6800 USD |
| 2022-06-23 | 0.6800 USD |
| 2022-03-24 | 0.6300 USD |
| 2021-12-21 | 0.6300 USD |
| 2021-09-23 | 0.6300 USD |
| 2021-06-24 | 0.6300 USD |
| 2021-03-25 | 0.5800 USD |
| 2020-12-21 | 0.5800 USD |
| 2020-09-24 | 0.5800 USD |
| 2020-06-25 | 0.5800 USD |
| 2020-03-26 | 0.5400 USD |
| 2019-12-26 | 0.5400 USD |
| 2019-09-26 | 0.5400 USD |
| 2019-07-05 | 0.5400 USD |
| 2019-03-21 | 0.5000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.