Medtronic plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 82.130 | 82.740 | 81.870 | 82.000 | 75.569 | 7,479,000 |
| 2024-05-24 | 80.990 | 82.350 | 80.880 | 82.290 | 75.836 | 8,732,300 |
| 2024-05-23 | 83.570 | 84.110 | 81.220 | 81.380 | 74.998 | 10,712,300 |
| 2024-05-22 | 84.880 | 85.900 | 84.880 | 85.760 | 79.034 | 8,527,900 |
| 2024-05-21 | 84.540 | 85.290 | 84.500 | 85.170 | 78.491 | 4,131,600 |
| 2024-05-20 | 85.420 | 85.850 | 84.450 | 84.510 | 77.882 | 5,513,000 |
| 2024-05-17 | 85.830 | 86.170 | 85.100 | 85.920 | 79.182 | 8,236,300 |
| 2024-05-16 | 84.740 | 85.720 | 84.610 | 85.640 | 78.924 | 5,506,800 |
| 2024-05-15 | 84.690 | 84.890 | 83.690 | 84.720 | 78.076 | 6,227,200 |
| 2024-05-14 | 83.730 | 84.610 | 83.620 | 84.300 | 77.689 | 4,053,700 |
| 2024-05-13 | 83.100 | 83.850 | 83.070 | 83.520 | 76.970 | 4,950,800 |
| 2024-05-10 | 83.000 | 83.060 | 82.280 | 82.840 | 76.343 | 4,217,700 |
| 2024-05-09 | 81.660 | 82.780 | 81.570 | 82.760 | 76.270 | 5,545,600 |
| 2024-05-08 | 81.480 | 82.020 | 81.370 | 81.550 | 75.155 | 4,175,600 |
| 2024-05-07 | 82.180 | 82.280 | 81.670 | 81.900 | 75.477 | 4,939,700 |
| 2024-05-06 | 82.520 | 82.560 | 81.260 | 81.760 | 75.348 | 3,676,100 |
| 2024-05-03 | 81.070 | 81.920 | 81.010 | 81.690 | 75.284 | 4,987,200 |
| 2024-05-02 | 81.440 | 81.730 | 80.130 | 80.920 | 74.574 | 6,338,700 |
| 2024-05-01 | 79.990 | 81.730 | 79.990 | 80.890 | 74.546 | 5,366,100 |
| 2024-04-30 | 80.020 | 80.680 | 79.760 | 80.240 | 73.947 | 6,487,200 |
| 2024-04-29 | 79.620 | 81.120 | 79.520 | 80.860 | 74.519 | 6,029,700 |
| 2024-04-26 | 79.400 | 79.850 | 78.950 | 79.740 | 73.486 | 5,024,900 |
| 2024-04-25 | 80.040 | 80.350 | 78.780 | 79.250 | 73.035 | 5,624,100 |
| 2024-04-24 | 80.770 | 80.830 | 80.010 | 80.380 | 74.076 | 5,028,900 |
| 2024-04-23 | 80.960 | 81.340 | 80.620 | 81.290 | 74.915 | 5,296,200 |
| 2024-04-22 | 79.870 | 80.900 | 79.400 | 80.570 | 74.251 | 4,962,600 |
| 2024-04-19 | 79.530 | 79.640 | 79.090 | 79.480 | 73.247 | 6,756,900 |
| 2024-04-18 | 79.250 | 79.300 | 78.430 | 79.190 | 72.980 | 6,065,600 |
| 2024-04-17 | 79.410 | 79.850 | 78.950 | 79.080 | 72.878 | 5,640,100 |
| 2024-04-16 | 80.340 | 80.490 | 78.790 | 79.250 | 73.035 | 7,674,500 |
| 2024-04-15 | 80.960 | 81.500 | 79.870 | 80.230 | 73.938 | 7,500,200 |
| 2024-04-12 | 81.740 | 81.790 | 79.560 | 80.130 | 73.846 | 6,562,700 |
| 2024-04-11 | 82.920 | 83.060 | 82.120 | 82.170 | 75.726 | 5,241,200 |
| 2024-04-10 | 82.850 | 83.290 | 81.830 | 82.330 | 75.873 | 6,509,400 |
| 2024-04-09 | 83.380 | 83.830 | 83.000 | 83.800 | 77.228 | 5,679,600 |
| 2024-04-08 | 84.260 | 84.350 | 82.480 | 82.910 | 76.408 | 8,725,300 |
| 2024-04-05 | 83.440 | 84.680 | 83.100 | 84.560 | 77.928 | 4,935,800 |
| 2024-04-04 | 85.340 | 85.400 | 83.750 | 83.920 | 77.339 | 6,797,100 |
| 2024-04-03 | 85.470 | 85.730 | 84.730 | 85.000 | 78.334 | 5,887,400 |
| 2024-04-02 | 86.860 | 86.910 | 84.950 | 85.200 | 78.518 | 6,007,200 |
| 2024-04-01 | 86.840 | 87.180 | 86.430 | 87.020 | 80.196 | 4,727,300 |
| 2024-03-28 | 87.100 | 87.730 | 86.930 | 87.150 | 80.315 | 7,579,500 |
| 2024-03-27 | 84.190 | 87.030 | 84.100 | 86.920 | 80.103 | 8,220,100 |
| 2024-03-26 | 83.500 | 83.870 | 83.050 | 83.700 | 77.136 | 4,806,700 |
| 2024-03-25 | 82.810 | 83.400 | 82.720 | 83.240 | 76.712 | 5,481,300 |
| 2024-03-22 | 83.700 | 83.860 | 82.930 | 83.080 | 76.565 | 5,181,300 |
| 2024-03-21 | 83.570 | 83.990 | 83.090 | 83.410 | 76.869 | 6,233,800 |
| 2024-03-20 | 83.750 | 84.180 | 83.540 | 84.040 | 76.813 | 4,191,700 |
| 2024-03-19 | 83.690 | 84.150 | 83.300 | 84.110 | 76.877 | 4,903,000 |
| 2024-03-18 | 83.800 | 84.060 | 83.340 | 83.660 | 76.466 | 4,783,800 |
| 2024-03-15 | 83.440 | 84.010 | 82.820 | 83.570 | 76.384 | 17,082,100 |
| 2024-03-14 | 84.520 | 84.710 | 83.990 | 84.390 | 77.133 | 7,836,100 |
| 2024-03-13 | 86.010 | 86.350 | 84.790 | 85.080 | 77.764 | 5,908,200 |
| 2024-03-12 | 85.150 | 86.090 | 84.900 | 85.740 | 78.367 | 4,562,200 |
| 2024-03-11 | 84.540 | 85.630 | 84.540 | 85.500 | 78.148 | 5,539,000 |
| 2024-03-08 | 85.480 | 86.270 | 84.920 | 85.130 | 77.810 | 6,561,200 |
| 2024-03-07 | 86.000 | 86.430 | 84.680 | 85.150 | 77.828 | 6,177,600 |
| 2024-03-06 | 84.730 | 85.800 | 84.600 | 85.550 | 78.193 | 6,048,400 |
| 2024-03-05 | 85.440 | 85.840 | 84.300 | 84.600 | 77.325 | 5,073,700 |
| 2024-03-04 | 83.600 | 85.110 | 83.240 | 85.060 | 77.746 | 5,553,000 |
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.