Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	82.220	82.590	80.690	81.330	71.273	7,099,800
2022-09-23	83.050	83.120	81.620	82.660	72.438	5,960,800
2022-09-22	84.600	84.920	83.210	83.560	73.227	6,309,500
2022-09-21	88.780	89.200	85.700	85.730	74.533	5,353,800
2022-09-20	88.940	89.020	87.600	88.460	76.906	5,598,600
2022-09-19	89.370	89.950	87.810	89.680	77.967	5,065,500
2022-09-16	90.000	90.620	89.410	90.250	78.462	14,640,700
2022-09-15	90.830	91.900	90.530	90.620	78.784	5,963,000
2022-09-14	89.990	91.180	89.800	90.620	78.784	7,183,000
2022-09-13	90.470	91.750	90.250	90.320	78.523	6,810,700
2022-09-12	90.480	92.390	90.250	92.060	80.036	6,874,400
2022-09-09	88.190	90.060	87.850	89.730	78.010	6,756,500
2022-09-08	86.800	88.510	86.450	87.890	76.410	7,034,500
2022-09-07	85.970	87.340	85.660	87.110	75.732	11,559,800
2022-09-06	87.200	87.510	85.880	86.200	74.941	5,778,100
2022-09-02	89.330	89.330	86.880	87.200	75.811	4,507,200
2022-09-01	87.730	88.590	86.420	88.530	76.967	4,861,000
2022-08-31	88.290	89.170	87.730	87.920	76.437	6,743,000
2022-08-30	89.000	89.040	87.140	87.250	75.854	5,442,700
2022-08-29	89.090	89.480	88.670	88.910	77.297	4,585,100
2022-08-26	92.520	92.930	89.380	89.430	77.749	5,407,500
2022-08-25	90.000	92.180	89.530	92.140	80.105	6,650,300
2022-08-24	89.470	89.960	88.420	89.280	77.619	6,853,300
2022-08-23	93.100	93.170	89.330	90.220	78.436	8,490,600
2022-08-22	94.390	94.970	92.890	93.090	80.931	6,859,300
2022-08-19	95.400	95.600	94.270	95.000	82.592	4,761,700
2022-08-18	95.000	95.340	94.140	95.240	82.800	3,552,300
2022-08-17	94.550	95.260	94.280	94.910	82.514	3,505,400
2022-08-16	94.610	95.560	94.610	95.310	82.861	3,664,500
2022-08-15	94.560	95.490	94.100	95.200	82.766	3,541,500
2022-08-12	94.050	94.840	93.900	94.820	82.435	8,837,500
2022-08-11	94.740	94.970	93.850	94.040	81.757	5,907,500
2022-08-10	94.000	94.360	93.640	94.170	81.870	4,369,500
2022-08-09	93.550	93.970	92.910	93.100	80.940	2,945,000
2022-08-08	93.650	94.390	93.480	93.580	81.357	3,649,700
2022-08-05	92.890	93.380	92.540	93.280	81.096	3,333,000
2022-08-04	93.780	94.150	92.980	93.210	81.036	3,390,400
2022-08-03	93.280	94.140	92.810	93.770	81.522	3,489,100
2022-08-02	93.030	94.140	92.670	93.210	81.036	4,049,200
2022-08-01	91.830	93.280	91.350	93.080	80.923	4,711,600
2022-07-29	93.040	93.450	92.260	92.520	80.436	6,870,900
2022-07-28	93.460	94.050	92.490	93.470	81.262	4,726,100
2022-07-27	92.660	93.530	92.500	93.220	81.044	5,933,200
2022-07-26	91.080	92.220	90.710	91.900	79.897	5,163,000
2022-07-25	90.980	91.520	90.460	90.750	78.897	3,723,200
2022-07-22	90.550	91.620	89.990	90.720	78.871	3,466,500
2022-07-21	89.670	90.550	89.160	90.260	78.471	4,607,000
2022-07-20	90.030	90.320	88.500	89.230	77.575	6,264,200
2022-07-19	88.760	90.420	88.760	90.330	78.532	4,654,800
2022-07-18	89.560	89.780	87.710	87.900	76.419	4,264,700
2022-07-15	88.810	89.290	88.070	89.120	77.480	5,588,000
2022-07-14	87.080	87.670	86.700	87.510	76.080	3,843,300
2022-07-13	87.660	88.600	86.810	87.910	76.428	4,244,200
2022-07-12	88.800	89.990	88.380	88.690	77.106	6,200,500
2022-07-11	88.660	89.320	88.170	88.950	77.332	3,345,200
2022-07-08	89.620	90.410	89.230	89.480	77.793	3,997,900
2022-07-07	89.370	89.700	88.700	89.500	77.810	5,581,100
2022-07-06	90.040	90.480	89.100	89.620	77.914	8,061,900
2022-07-05	90.530	90.840	88.810	90.490	78.671	3,590,400
2022-07-01	89.760	91.540	89.060	91.380	79.445	3,985,100

← NewerPage 18 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.