Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	80.330	81.530	80.110	81.400	73.157	4,763,700
2023-09-08	79.570	80.090	79.420	79.960	71.863	4,208,600
2023-09-07	80.900	81.200	79.800	79.930	71.836	4,276,600
2023-09-06	79.640	81.100	78.920	80.710	72.537	6,795,400
2023-09-05	81.880	82.020	80.170	80.200	72.079	5,612,100
2023-09-01	82.110	82.340	81.520	82.130	73.814	4,238,700
2023-08-31	82.400	82.720	81.500	81.500	73.247	4,423,200
2023-08-30	82.370	82.670	81.890	82.310	73.975	3,881,200
2023-08-29	81.690	82.100	81.280	82.080	73.769	3,757,900
2023-08-28	82.790	83.310	81.040	81.390	73.149	4,308,500
2023-08-25	81.520	82.490	81.230	82.190	73.867	4,441,400
2023-08-24	82.810	83.380	81.000	81.060	72.852	6,765,100
2023-08-23	84.670	84.940	83.310	83.680	75.207	5,268,300
2023-08-22	82.610	84.780	82.500	83.720	75.243	10,015,700
2023-08-21	81.730	82.290	81.230	81.610	73.346	4,722,000
2023-08-18	81.380	81.880	81.290	81.520	73.265	5,205,700
2023-08-17	82.290	82.350	81.410	81.560	73.301	4,848,300
2023-08-16	82.480	82.930	81.560	81.570	73.310	4,222,200
2023-08-15	82.970	83.320	82.610	82.840	74.452	3,842,400
2023-08-14	83.380	83.660	83.040	83.160	74.739	3,296,000
2023-08-11	82.860	83.700	82.750	83.450	75.000	3,596,200
2023-08-10	83.400	83.870	83.020	83.120	74.703	4,128,700
2023-08-09	82.270	83.670	82.140	82.940	74.542	4,535,800
2023-08-08	83.870	84.070	81.550	82.240	73.912	8,227,600
2023-08-07	84.380	84.800	84.240	84.720	76.141	3,361,600
2023-08-04	84.110	85.000	83.690	84.040	75.530	5,346,600
2023-08-03	85.000	85.310	84.430	84.490	75.935	4,413,900
2023-08-02	87.080	87.340	85.260	85.460	76.806	5,507,200
2023-08-01	87.300	87.830	87.200	87.680	78.802	3,514,200
2023-07-31	88.640	88.640	87.390	87.760	78.873	5,786,800
2023-07-28	88.950	89.260	88.200	88.250	79.314	3,446,300
2023-07-27	91.000	91.000	88.490	88.510	79.548	4,654,800
2023-07-26	88.560	90.540	88.510	90.400	81.246	5,472,600
2023-07-25	88.450	89.180	88.070	88.960	79.952	3,116,200
2023-07-24	89.090	89.560	88.750	88.760	79.772	3,930,200
2023-07-21	89.700	89.980	88.920	88.960	79.952	4,673,800
2023-07-20	87.250	89.490	87.130	89.350	80.302	5,982,100
2023-07-19	86.350	87.010	85.970	86.120	77.400	4,796,800
2023-07-18	86.130	86.630	84.100	86.600	77.831	5,697,000
2023-07-17	87.560	87.850	86.690	86.710	77.930	4,465,200
2023-07-14	87.970	88.170	87.220	87.650	78.775	4,394,400
2023-07-13	87.500	88.340	87.080	88.050	79.134	4,492,600
2023-07-12	87.810	88.010	87.270	87.570	78.703	3,847,400
2023-07-11	86.320	87.330	86.120	87.290	78.451	2,888,200
2023-07-10	86.150	86.830	86.080	86.450	77.696	3,234,800
2023-07-07	85.700	86.670	85.630	85.890	77.193	5,094,700
2023-07-06	86.280	86.400	85.430	86.070	77.355	3,909,900
2023-07-05	86.750	87.360	86.630	86.870	78.074	3,464,000
2023-07-03	87.550	87.610	86.390	87.140	78.316	2,584,100
2023-06-30	87.700	88.770	87.570	88.100	79.179	5,484,500
2023-06-29	85.940	86.990	85.820	86.770	77.984	3,842,200
2023-06-28	87.150	87.440	86.210	86.360	77.615	4,952,400
2023-06-27	86.880	87.230	86.060	87.150	78.325	4,998,900
2023-06-26	87.350	87.620	86.280	87.000	78.190	4,171,200
2023-06-23	87.240	87.790	87.010	87.480	78.622	5,496,500
2023-06-22	88.010	88.260	87.220	87.410	78.559	5,162,000
2023-06-21	88.890	89.110	88.020	88.320	78.757	5,587,900
2023-06-20	88.520	89.380	88.160	88.940	79.310	5,066,300
2023-06-16	88.280	89.720	88.280	89.150	79.497	9,108,400
2023-06-15	87.950	88.560	87.300	88.250	78.694	5,552,900

← NewerPage 14 of 79 · 4,730 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.