Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	89.420	90.820	88.910	89.750	78.027	5,206,500
2022-06-29	89.890	90.550	89.070	90.420	78.610	4,072,800
2022-06-28	90.860	91.960	89.120	89.200	77.549	4,166,900
2022-06-27	90.360	91.200	89.880	90.470	78.653	7,237,200
2022-06-24	89.350	90.510	88.250	90.220	78.436	7,131,800
2022-06-23	88.370	89.610	88.160	88.670	77.089	6,823,300
2022-06-22	88.180	89.890	88.050	89.250	77.002	7,458,400
2022-06-21	89.650	89.750	88.110	88.710	76.536	6,520,400
2022-06-17	88.270	89.510	87.710	88.220	76.113	8,299,300
2022-06-16	87.500	88.060	86.950	87.400	75.406	6,729,900
2022-06-15	89.210	90.340	88.440	89.350	77.088	5,236,200
2022-06-14	90.040	90.310	87.690	88.480	76.337	7,521,900
2022-06-13	90.500	91.800	89.740	90.170	77.795	8,502,400
2022-06-10	91.870	93.780	91.010	92.740	80.013	6,723,500
2022-06-09	95.000	95.470	93.170	93.200	80.410	5,974,800
2022-06-08	96.280	96.790	95.810	96.040	82.860	5,665,500
2022-06-07	95.110	96.550	94.570	96.470	83.231	5,929,000
2022-06-06	96.250	96.860	95.190	95.490	82.385	5,432,500
2022-06-03	98.770	98.770	95.380	95.480	82.377	9,097,000
2022-06-02	97.860	98.900	96.120	98.500	84.982	6,794,700
2022-06-01	100.28	100.32	96.380	97.780	84.361	6,493,700
2022-05-31	98.340	100.62	98.220	100.15	86.406	11,330,500
2022-05-27	99.130	99.180	96.860	99.080	85.483	13,358,600
2022-05-26	98.750	101.39	98.180	99.440	85.793	12,674,300
2022-05-25	105.26	106.06	104.34	105.54	91.056	5,495,100
2022-05-24	104.14	105.73	103.76	105.59	91.099	4,381,900
2022-05-23	103.83	104.44	102.50	104.26	89.952	4,134,300
2022-05-20	103.53	103.74	100.42	102.53	88.459	5,335,800
2022-05-19	102.23	103.25	101.25	102.75	88.649	4,230,400
2022-05-18	105.14	105.90	103.25	103.57	89.356	4,133,800
2022-05-17	105.27	106.33	104.99	106.26	91.677	3,168,200
2022-05-16	102.00	104.33	102.00	103.81	89.563	3,751,200
2022-05-13	102.36	103.03	101.80	102.67	88.580	3,525,900
2022-05-12	99.960	101.40	99.490	101.11	87.234	4,434,700
2022-05-11	100.46	102.46	100.24	100.65	86.837	4,113,400
2022-05-10	100.78	101.33	98.790	100.31	86.544	5,638,900
2022-05-09	102.28	102.32	99.210	99.580	85.914	6,593,300
2022-05-06	103.97	104.83	102.72	103.45	89.253	5,496,400
2022-05-05	104.50	105.67	103.47	104.55	90.202	3,945,400
2022-05-04	103.09	106.20	102.48	105.83	91.306	4,258,100
2022-05-03	103.43	104.19	102.66	103.11	88.960	3,841,500
2022-05-02	105.17	105.56	101.26	103.14	88.985	6,104,000
2022-04-29	106.63	106.63	104.12	104.36	90.038	5,206,000
2022-04-28	107.28	107.64	105.35	107.15	92.445	5,063,200
2022-04-27	106.78	108.25	106.19	106.63	91.996	4,757,700
2022-04-26	107.85	109.42	106.76	106.78	92.126	5,251,200
2022-04-25	107.44	109.67	106.88	109.48	94.455	5,498,200
2022-04-22	111.75	111.82	107.70	107.80	93.006	6,351,500
2022-04-21	114.00	114.31	113.03	113.09	97.570	5,859,300
2022-04-20	110.79	113.49	110.79	113.00	97.492	5,477,700
2022-04-19	108.65	111.66	108.49	110.22	95.094	9,780,300
2022-04-18	108.53	109.25	107.54	108.08	93.247	3,418,000
2022-04-14	110.83	111.11	108.91	109.02	94.058	6,665,800
2022-04-13	109.66	110.68	109.62	110.46	95.301	4,791,500
2022-04-12	111.67	112.22	110.15	110.58	95.404	4,733,900
2022-04-11	112.36	112.74	111.35	111.52	96.215	3,407,100
2022-04-08	112.06	113.11	111.27	112.47	97.035	5,230,500
2022-04-07	111.48	113.12	110.89	112.33	96.914	6,668,600
2022-04-06	109.73	112.03	109.00	111.72	96.388	5,560,700
2022-04-05	110.55	111.85	110.17	110.50	95.335	5,496,100

← NewerPage 19 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.