Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	88.530	89.870	87.660	87.910	78.391	8,387,900
2023-06-13	85.170	86.050	84.900	85.750	76.465	8,454,300
2023-06-12	83.840	84.450	83.230	84.280	75.154	4,428,900
2023-06-09	83.140	83.860	82.610	83.730	74.664	3,302,200
2023-06-08	82.530	83.460	82.260	83.100	74.102	5,700,800
2023-06-07	83.790	83.790	82.230	82.890	73.915	5,381,800
2023-06-06	83.540	84.020	83.230	83.600	74.548	5,046,800
2023-06-05	83.830	84.510	83.470	83.730	74.664	3,596,100
2023-06-02	83.150	84.030	82.910	83.760	74.690	6,062,300
2023-06-01	82.840	83.250	82.440	82.750	73.790	6,588,200
2023-05-31	82.600	82.960	81.830	82.760	73.799	8,238,800
2023-05-30	82.370	83.350	82.010	82.500	73.567	8,654,900
2023-05-26	82.770	83.500	81.020	81.460	72.639	9,655,500
2023-05-25	85.270	85.400	82.310	83.540	74.494	12,202,000
2023-05-24	87.140	87.950	86.660	87.490	78.017	6,787,500
2023-05-23	88.970	89.200	87.090	87.130	77.695	5,459,700
2023-05-22	89.120	89.910	89.020	89.500	79.809	4,699,200
2023-05-19	89.190	89.870	89.000	89.330	79.657	6,819,500
2023-05-18	88.360	89.250	88.110	89.020	79.381	4,536,100
2023-05-17	89.040	89.090	87.790	88.580	78.988	6,632,000
2023-05-16	88.840	89.410	88.820	88.900	79.274	3,888,900
2023-05-15	89.110	89.910	88.930	89.310	79.639	4,053,200
2023-05-12	88.580	88.970	87.870	88.880	79.256	4,450,100
2023-05-11	89.300	89.420	88.540	89.020	79.381	3,995,700
2023-05-10	90.170	90.400	89.000	89.410	79.729	3,599,300
2023-05-09	90.190	90.190	89.310	89.600	79.898	3,245,400
2023-05-08	89.570	90.320	89.250	90.190	80.424	3,287,600
2023-05-05	89.640	90.260	89.540	90.060	80.308	4,332,700
2023-05-04	90.000	90.140	88.780	89.270	79.604	4,780,900
2023-05-03	90.460	92.020	90.350	90.690	80.870	6,964,300
2023-05-02	90.200	91.000	89.430	90.230	80.460	5,135,000
2023-05-01	90.830	91.470	90.590	90.680	80.861	5,502,300
2023-04-28	91.350	91.860	90.670	90.950	81.102	7,281,700
2023-04-27	89.920	91.480	89.840	91.380	81.485	6,385,900
2023-04-26	89.820	90.280	88.710	89.970	80.228	8,977,700
2023-04-25	89.600	91.000	89.430	89.690	79.978	8,189,900
2023-04-24	88.270	89.780	87.990	89.690	79.978	14,462,000
2023-04-21	84.230	88.130	83.600	85.730	76.447	12,750,100
2023-04-20	84.640	84.970	83.060	83.490	74.450	5,798,600
2023-04-19	81.850	85.330	81.650	84.870	75.680	8,988,800
2023-04-18	82.720	82.750	81.600	81.650	72.809	4,157,400
2023-04-17	80.960	82.170	80.810	82.120	73.228	5,048,900
2023-04-14	81.630	81.800	80.350	80.710	71.971	4,312,400
2023-04-13	80.650	81.590	80.550	81.590	72.755	5,224,500
2023-04-12	81.670	82.040	80.770	80.810	72.060	4,298,300
2023-04-11	80.750	81.110	80.510	81.000	72.229	4,421,700
2023-04-10	79.930	80.250	79.210	80.240	71.552	3,648,200
2023-04-06	80.850	81.330	80.080	80.300	71.605	4,313,000
2023-04-05	79.730	80.460	79.070	80.270	71.578	4,518,700
2023-04-04	79.850	80.350	79.400	79.470	70.865	4,508,900
2023-04-03	80.350	80.350	79.050	79.670	71.043	6,071,900
2023-03-31	79.650	80.630	79.240	80.620	71.890	5,561,400
2023-03-30	79.700	79.850	78.950	79.180	70.606	4,142,000
2023-03-29	78.640	79.350	78.440	79.070	70.508	7,074,700
2023-03-28	78.880	80.300	78.600	79.510	70.901	5,146,800
2023-03-27	80.500	81.310	79.580	79.640	71.017	5,641,600
2023-03-24	77.400	79.530	77.300	79.370	70.776	6,217,000
2023-03-23	79.500	79.810	77.300	77.570	69.171	6,712,400
2023-03-22	81.450	81.980	79.920	79.940	70.678	5,537,800
2023-03-21	79.960	81.410	79.950	81.230	71.818	5,829,900

← NewerPage 15 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.