Medtronic plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 83.420 | 83.850 | 82.650 | 83.600 | 76.411 | 4,266,600 |
| 2024-02-29 | 83.530 | 83.770 | 82.790 | 83.360 | 76.192 | 8,893,100 |
| 2024-02-28 | 83.630 | 83.830 | 83.230 | 83.360 | 76.192 | 4,755,300 |
| 2024-02-27 | 83.460 | 84.180 | 83.140 | 83.840 | 76.631 | 4,546,200 |
| 2024-02-26 | 85.560 | 85.560 | 83.480 | 83.670 | 76.475 | 5,974,100 |
| 2024-02-23 | 85.330 | 85.950 | 84.860 | 85.670 | 78.303 | 4,707,700 |
| 2024-02-22 | 85.770 | 85.870 | 84.480 | 85.060 | 77.746 | 9,824,900 |
| 2024-02-21 | 86.530 | 86.530 | 84.840 | 85.900 | 78.513 | 6,877,000 |
| 2024-02-20 | 86.960 | 87.220 | 82.590 | 85.850 | 78.468 | 11,771,400 |
| 2024-02-16 | 84.490 | 85.740 | 84.110 | 84.420 | 77.161 | 10,848,600 |
| 2024-02-15 | 83.830 | 85.010 | 83.760 | 84.720 | 77.435 | 4,867,900 |
| 2024-02-14 | 83.670 | 84.350 | 83.240 | 83.680 | 76.484 | 4,934,500 |
| 2024-02-13 | 84.570 | 85.000 | 83.130 | 83.590 | 76.402 | 7,579,400 |
| 2024-02-12 | 84.630 | 85.330 | 84.380 | 85.070 | 77.755 | 5,892,300 |
| 2024-02-09 | 86.080 | 86.160 | 84.460 | 84.990 | 77.682 | 8,843,400 |
| 2024-02-08 | 86.550 | 86.760 | 85.390 | 86.180 | 78.769 | 5,938,100 |
| 2024-02-07 | 88.050 | 88.250 | 87.040 | 87.160 | 79.665 | 4,740,100 |
| 2024-02-06 | 87.080 | 87.840 | 86.870 | 87.740 | 80.195 | 4,667,100 |
| 2024-02-05 | 87.580 | 87.780 | 86.740 | 86.750 | 79.290 | 4,083,400 |
| 2024-02-02 | 87.460 | 88.140 | 87.060 | 87.630 | 80.095 | 5,051,900 |
| 2024-02-01 | 87.360 | 88.540 | 86.700 | 88.090 | 80.515 | 4,320,000 |
| 2024-01-31 | 88.290 | 89.180 | 87.520 | 87.540 | 80.012 | 10,357,900 |
| 2024-01-30 | 87.460 | 87.560 | 86.510 | 86.970 | 79.491 | 5,760,100 |
| 2024-01-29 | 86.300 | 87.480 | 86.130 | 87.440 | 79.921 | 7,144,700 |
| 2024-01-26 | 86.190 | 86.600 | 85.630 | 86.540 | 79.098 | 6,784,400 |
| 2024-01-25 | 85.260 | 85.830 | 84.600 | 85.790 | 78.413 | 5,557,800 |
| 2024-01-24 | 86.180 | 86.320 | 84.670 | 84.720 | 77.435 | 6,035,200 |
| 2024-01-23 | 86.860 | 87.360 | 85.610 | 86.340 | 78.916 | 5,060,300 |
| 2024-01-22 | 86.590 | 87.370 | 86.280 | 86.470 | 79.034 | 6,015,700 |
| 2024-01-19 | 86.260 | 86.710 | 85.720 | 86.490 | 79.053 | 4,819,300 |
| 2024-01-18 | 86.850 | 87.140 | 86.080 | 86.290 | 78.870 | 7,203,600 |
| 2024-01-17 | 86.200 | 86.820 | 85.670 | 86.050 | 78.651 | 6,956,000 |
| 2024-01-16 | 86.960 | 87.180 | 86.250 | 86.540 | 79.098 | 5,398,300 |
| 2024-01-12 | 87.600 | 88.730 | 87.260 | 87.420 | 79.903 | 5,969,000 |
| 2024-01-11 | 87.090 | 87.280 | 86.360 | 87.090 | 79.601 | 5,099,500 |
| 2024-01-10 | 86.500 | 87.530 | 86.360 | 87.080 | 79.592 | 4,980,800 |
| 2024-01-09 | 86.430 | 88.040 | 86.300 | 86.660 | 79.208 | 7,223,200 |
| 2024-01-08 | 84.800 | 86.720 | 84.310 | 86.570 | 79.126 | 7,867,100 |
| 2024-01-05 | 83.710 | 85.010 | 83.520 | 84.570 | 77.298 | 5,107,600 |
| 2024-01-04 | 83.150 | 84.220 | 82.980 | 83.930 | 76.713 | 5,622,000 |
| 2024-01-03 | 82.940 | 83.780 | 82.140 | 83.200 | 76.046 | 6,182,600 |
| 2024-01-02 | 82.110 | 83.790 | 81.970 | 82.840 | 75.717 | 5,425,800 |
| 2023-12-29 | 82.530 | 82.900 | 82.140 | 82.380 | 75.296 | 3,847,600 |
| 2023-12-28 | 82.280 | 83.040 | 82.220 | 82.730 | 75.616 | 3,297,000 |
| 2023-12-27 | 82.080 | 82.490 | 82.040 | 82.420 | 75.333 | 4,041,700 |
| 2023-12-26 | 81.960 | 82.520 | 81.640 | 82.300 | 75.223 | 2,954,800 |
| 2023-12-22 | 82.250 | 82.740 | 81.540 | 81.920 | 74.876 | 3,426,700 |
| 2023-12-21 | 80.870 | 82.100 | 80.810 | 81.960 | 74.912 | 7,440,600 |
| 2023-12-20 | 81.810 | 81.880 | 80.570 | 80.610 | 73.678 | 7,257,600 |
| 2023-12-19 | 82.170 | 82.780 | 81.780 | 82.070 | 75.013 | 5,060,900 |
| 2023-12-18 | 82.960 | 83.480 | 82.580 | 83.060 | 75.287 | 6,447,200 |
| 2023-12-15 | 83.080 | 83.290 | 82.300 | 82.610 | 74.879 | 12,388,900 |
| 2023-12-14 | 82.760 | 84.730 | 82.660 | 83.430 | 75.622 | 9,680,600 |
| 2023-12-13 | 79.720 | 81.920 | 79.500 | 81.900 | 74.236 | 6,304,700 |
| 2023-12-12 | 80.050 | 80.220 | 79.220 | 80.080 | 72.586 | 5,263,300 |
| 2023-12-11 | 79.330 | 80.070 | 79.330 | 79.720 | 72.260 | 5,598,900 |
| 2023-12-08 | 79.600 | 79.850 | 79.280 | 79.350 | 71.924 | 6,240,900 |
| 2023-12-07 | 79.210 | 79.720 | 78.740 | 79.550 | 72.105 | 5,251,000 |
| 2023-12-06 | 78.860 | 79.140 | 78.480 | 79.040 | 71.643 | 5,319,600 |
| 2023-12-05 | 79.550 | 79.630 | 78.660 | 78.820 | 71.444 | 4,818,800 |
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.