Medtronic plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	79.560	80.230	79.410	79.760	72.296	6,206,400
2023-12-01	79.090	80.080	78.760	79.990	72.504	5,102,000
2023-11-30	78.930	79.310	78.200	79.270	71.852	6,219,300
2023-11-29	78.750	79.770	78.610	78.860	71.480	4,260,400
2023-11-28	78.900	79.050	78.400	78.630	71.272	4,972,200
2023-11-27	78.770	79.310	78.240	79.000	71.607	7,252,900
2023-11-24	78.240	79.040	78.230	78.970	71.580	3,310,900
2023-11-22	78.900	79.340	78.010	78.370	71.036	6,004,700
2023-11-21	77.550	78.820	77.110	78.620	71.262	10,745,300
2023-11-20	75.310	75.640	74.660	75.160	68.126	8,670,100
2023-11-17	75.140	75.380	74.410	74.760	67.764	6,262,600
2023-11-16	74.300	75.150	74.200	74.880	67.872	9,048,600
2023-11-15	72.820	74.260	72.790	74.020	67.093	8,385,800
2023-11-14	72.370	73.340	72.080	72.590	65.797	6,478,100
2023-11-13	72.290	73.020	71.640	72.080	65.335	8,452,100
2023-11-10	70.430	70.830	69.320	70.680	64.066	7,557,500
2023-11-09	71.800	71.860	70.010	70.090	63.531	8,321,000
2023-11-08	72.790	72.960	71.140	71.710	64.999	6,767,100
2023-11-07	73.280	73.620	72.300	72.480	65.697	5,653,400
2023-11-06	72.650	73.530	72.540	73.420	66.549	5,916,500
2023-11-03	72.580	72.990	72.240	72.560	65.770	5,198,300
2023-11-02	70.980	72.150	70.950	72.090	65.344	6,330,200
2023-11-01	70.520	71.070	70.040	70.850	64.220	5,380,300
2023-10-31	69.910	70.950	69.910	70.560	63.957	10,770,200
2023-10-30	69.820	70.160	68.840	69.970	63.422	8,934,700
2023-10-27	71.080	71.420	69.040	69.430	62.933	10,009,100
2023-10-26	71.250	71.530	70.310	70.370	63.785	7,894,000
2023-10-25	71.750	72.440	70.950	71.400	64.718	7,462,700
2023-10-24	72.460	73.040	71.340	71.960	65.226	13,129,200
2023-10-23	72.680	73.780	72.110	72.390	65.615	7,133,300
2023-10-20	72.460	73.210	72.010	72.700	65.896	8,399,300
2023-10-19	72.640	72.860	71.700	72.350	65.579	7,048,400
2023-10-18	73.750	73.940	72.230	72.700	65.896	7,900,700
2023-10-17	71.500	73.240	71.330	72.810	65.996	7,936,400
2023-10-16	72.150	72.740	71.300	71.750	65.035	9,083,700
2023-10-13	71.260	72.320	70.970	71.960	65.226	8,168,800
2023-10-12	73.200	73.410	70.950	71.290	64.618	10,503,300
2023-10-11	75.690	75.890	72.410	72.890	66.069	8,881,200
2023-10-10	74.880	76.560	74.870	76.180	69.051	6,319,500
2023-10-09	75.660	75.870	74.350	75.130	68.099	7,825,500
2023-10-06	75.600	76.510	74.950	76.120	68.996	6,762,000
2023-10-05	76.380	76.780	75.500	76.150	69.024	7,235,900
2023-10-04	76.920	77.040	75.820	76.270	69.132	7,115,500
2023-10-03	77.280	77.390	76.000	76.540	69.377	5,741,000
2023-10-02	77.900	77.950	77.110	77.770	70.492	4,517,100
2023-09-29	79.180	80.310	77.840	78.360	71.027	6,308,800
2023-09-28	78.340	79.110	78.290	78.690	71.326	5,354,100
2023-09-27	79.050	79.150	77.440	78.220	70.900	7,418,600
2023-09-26	78.920	79.490	78.620	78.950	71.562	5,167,000
2023-09-25	80.000	80.260	79.510	79.970	72.486	3,799,700
2023-09-22	80.550	80.770	80.200	80.270	72.758	5,067,900
2023-09-21	80.610	81.170	80.190	80.460	72.930	5,620,800
2023-09-20	83.000	83.100	81.280	81.480	73.229	5,845,100
2023-09-19	82.840	82.990	81.780	82.630	74.263	4,655,500
2023-09-18	82.250	83.640	82.110	82.800	74.416	5,829,600
2023-09-15	82.000	82.390	81.570	81.770	73.490	9,072,500
2023-09-14	81.760	82.380	81.700	81.960	73.661	5,924,200
2023-09-13	81.250	81.400	80.590	81.320	73.086	3,520,900
2023-09-12	81.580	81.770	80.790	80.980	72.780	3,328,600
2023-09-11	80.330	81.530	80.110	81.400	73.157	4,763,700

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.