Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	76.500	77.090	76.460	76.700	67.813	8,063,300
2022-12-19	76.710	77.210	76.290	77.120	67.583	9,357,600
2022-12-16	77.140	77.580	75.770	76.720	67.233	17,064,400
2022-12-15	77.680	78.680	77.150	77.720	68.109	9,887,600
2022-12-14	79.740	81.190	78.110	78.790	69.047	9,302,900
2022-12-13	80.760	81.240	79.820	80.140	70.230	11,389,600
2022-12-12	79.100	79.730	78.770	79.710	69.853	5,997,100
2022-12-09	77.770	78.920	77.300	78.590	68.871	6,370,200
2022-12-08	76.500	78.170	76.470	77.790	68.170	5,938,700
2022-12-07	77.330	77.660	76.550	76.910	67.399	6,089,300
2022-12-06	78.390	78.750	76.760	77.080	67.548	7,228,400
2022-12-05	79.040	79.420	78.350	78.790	69.047	8,515,000
2022-12-02	78.600	79.700	78.550	79.620	69.774	6,339,500
2022-12-01	79.310	80.160	78.920	79.250	69.450	7,876,700
2022-11-30	76.870	79.070	76.050	79.040	69.266	10,610,600
2022-11-29	76.400	77.160	75.830	76.480	67.022	8,177,300
2022-11-28	78.500	79.100	75.840	76.130	66.716	11,012,800
2022-11-25	79.320	79.720	78.750	79.120	69.336	4,879,800
2022-11-23	77.510	79.230	77.280	79.020	69.248	9,873,800
2022-11-22	78.000	78.280	76.600	77.930	68.293	17,129,900
2022-11-21	81.510	83.440	81.390	82.290	72.114	8,304,200
2022-11-18	79.720	81.630	79.510	81.300	71.246	9,028,200
2022-11-17	81.300	81.300	79.370	79.940	70.054	8,953,000
2022-11-16	82.170	83.270	81.630	81.780	71.667	8,289,500
2022-11-15	83.280	84.260	82.490	83.400	73.087	6,765,800
2022-11-14	83.650	84.690	82.760	82.900	72.648	6,772,100
2022-11-11	82.470	83.650	81.940	83.550	73.218	8,502,200
2022-11-10	82.110	82.200	81.040	81.840	71.720	9,212,300
2022-11-09	80.340	81.490	79.190	79.290	69.485	7,150,100
2022-11-08	81.750	82.180	79.720	80.190	70.274	12,753,700
2022-11-07	85.530	85.840	84.920	85.540	74.962	5,217,600
2022-11-04	84.820	84.890	83.150	84.650	74.182	5,672,900
2022-11-03	84.820	84.830	83.520	84.020	73.630	5,151,400
2022-11-02	87.480	88.740	85.770	85.780	75.172	6,015,700
2022-11-01	87.460	88.050	86.360	87.740	76.890	6,683,000
2022-10-31	86.650	87.680	86.360	87.340	76.539	6,549,100
2022-10-28	85.550	86.950	85.310	86.820	76.084	5,430,000
2022-10-27	85.550	86.060	84.580	85.570	74.988	5,077,300
2022-10-26	84.890	86.650	84.860	85.370	74.813	3,986,500
2022-10-25	83.520	84.700	83.450	84.500	74.051	5,142,500
2022-10-24	84.130	84.460	83.070	83.880	73.507	6,044,100
2022-10-21	82.250	83.530	80.990	83.260	72.964	5,974,500
2022-10-20	83.710	84.010	82.200	82.450	72.254	4,043,000
2022-10-19	83.800	84.170	82.070	83.660	73.314	5,470,100
2022-10-18	84.880	85.130	83.500	84.100	73.700	6,913,800
2022-10-17	82.800	83.580	82.340	82.760	72.526	9,022,200
2022-10-14	84.110	84.700	81.340	81.610	71.518	5,500,100
2022-10-13	80.000	84.210	79.440	83.500	73.174	6,324,000
2022-10-12	81.650	82.020	80.300	80.310	70.379	6,152,500
2022-10-11	82.030	82.880	81.000	81.890	71.763	5,410,400
2022-10-10	82.890	83.060	81.560	81.840	71.720	3,380,600
2022-10-07	83.910	84.040	82.010	82.420	72.228	4,267,900
2022-10-06	84.750	85.050	83.830	84.420	73.980	5,471,400
2022-10-05	83.690	85.370	83.580	85.050	74.533	3,890,900
2022-10-04	83.650	84.860	83.380	84.500	74.051	4,872,400
2022-10-03	81.500	83.240	81.210	82.700	72.473	5,871,400
2022-09-30	82.600	83.550	80.690	80.750	70.764	5,972,900
2022-09-29	82.360	83.140	81.430	82.270	72.096	5,311,200
2022-09-28	81.410	82.920	80.810	82.590	72.377	6,099,900
2022-09-27	82.060	82.390	80.390	80.890	70.887	5,223,000

← NewerPage 17 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.