Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	78.750	79.770	78.510	79.610	70.386	7,224,100
2023-03-17	79.070	79.530	77.880	78.290	69.219	8,838,600
2023-03-16	77.660	79.400	77.570	79.270	70.085	5,774,300
2023-03-15	77.130	78.460	76.800	78.410	69.325	5,367,900
2023-03-14	79.020	79.320	77.030	77.860	68.839	6,808,200
2023-03-13	76.220	78.500	76.020	77.980	68.945	7,576,000
2023-03-10	77.870	78.110	76.150	76.720	67.831	5,901,600
2023-03-09	78.790	79.330	77.980	78.000	68.962	5,634,400
2023-03-08	79.530	79.690	78.040	78.400	69.316	6,810,100
2023-03-07	82.090	82.150	79.510	79.740	70.501	6,876,300
2023-03-06	83.490	83.830	81.450	81.930	72.437	6,845,500
2023-03-03	82.790	83.630	82.440	83.410	73.746	4,771,600
2023-03-02	81.490	82.560	81.200	82.260	72.729	4,985,100
2023-03-01	82.400	82.530	81.670	82.080	72.570	5,249,100
2023-02-28	83.320	83.690	82.770	82.800	73.206	6,657,400
2023-02-27	83.630	84.130	83.250	83.390	73.728	6,379,400
2023-02-24	83.350	83.670	82.350	83.490	73.816	7,401,500
2023-02-23	84.810	85.090	83.430	83.990	74.258	6,695,000
2023-02-22	86.220	86.440	84.730	85.100	75.240	6,083,600
2023-02-21	84.230	86.590	84.230	85.490	75.585	8,135,900
2023-02-17	84.200	84.930	83.380	84.800	74.975	6,825,100
2023-02-16	83.770	85.130	83.680	84.200	74.444	4,784,800
2023-02-15	82.840	84.500	82.510	84.490	74.700	4,584,800
2023-02-14	84.100	84.500	82.890	83.400	73.737	4,527,700
2023-02-13	83.680	84.410	83.560	84.390	74.612	4,279,500
2023-02-10	83.480	83.950	82.800	83.690	73.993	4,544,000
2023-02-09	86.060	86.510	83.400	83.610	73.922	6,188,000
2023-02-08	86.500	87.010	86.000	86.160	76.177	5,454,500
2023-02-07	85.500	86.930	85.100	86.580	76.548	5,129,500
2023-02-06	86.830	86.900	85.220	85.240	75.364	4,731,300
2023-02-03	86.700	87.540	86.500	87.100	77.008	4,949,900
2023-02-02	85.800	87.850	85.710	87.580	77.432	6,940,400
2023-02-01	84.000	86.090	83.600	85.770	75.832	8,395,800
2023-01-31	82.750	83.710	82.580	83.690	73.993	7,396,100
2023-01-30	82.760	82.980	82.220	82.580	73.012	6,559,100
2023-01-27	82.180	83.170	80.810	82.580	73.012	4,858,500
2023-01-26	81.740	81.880	81.020	81.840	72.358	4,162,700
2023-01-25	80.350	81.360	80.110	81.200	71.792	4,200,600
2023-01-24	81.730	82.350	80.500	80.800	71.438	7,180,300
2023-01-23	81.020	82.950	80.750	82.370	72.826	9,491,500
2023-01-20	80.050	80.990	79.340	80.910	71.535	6,806,400
2023-01-19	78.380	80.060	77.870	79.520	70.306	7,831,400
2023-01-18	80.270	80.390	78.660	78.730	69.608	5,792,200
2023-01-17	80.580	80.950	79.380	80.350	71.040	8,383,000
2023-01-13	79.170	80.690	78.910	80.590	71.252	6,024,000
2023-01-12	80.580	80.680	78.890	79.850	70.598	5,738,000
2023-01-11	79.460	80.440	78.140	80.320	71.014	8,366,300
2023-01-10	77.870	79.410	77.750	78.890	69.749	6,494,500
2023-01-09	80.750	81.260	77.470	77.540	68.556	11,108,700
2023-01-06	80.490	81.230	79.350	80.860	71.491	5,994,400
2023-01-05	80.880	81.160	80.000	80.030	70.757	7,048,100
2023-01-04	79.140	81.780	78.800	80.970	71.588	9,769,500
2023-01-03	77.970	78.330	77.380	78.260	69.192	6,544,500
2022-12-30	77.560	77.910	76.860	77.720	68.715	4,991,300
2022-12-29	76.570	78.230	76.270	77.810	68.794	4,931,600
2022-12-28	78.050	78.380	76.240	76.300	67.459	6,053,000
2022-12-27	77.510	77.900	76.500	77.640	68.644	5,336,000
2022-12-23	76.950	77.750	76.460	77.500	68.520	3,856,600
2022-12-22	76.680	77.210	75.790	77.140	68.202	7,458,600
2022-12-21	77.340	77.970	76.910	77.160	68.220	6,804,400

← NewerPage 16 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.