Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	112.00	112.16	110.41	110.88	95.663	5,099,200
2022-04-01	111.35	112.66	110.84	112.52	97.078	4,479,100
2022-03-31	111.27	112.49	110.90	110.95	95.724	6,899,800
2022-03-30	111.93	112.52	111.26	111.56	96.250	4,694,900
2022-03-29	111.00	112.47	110.69	112.38	96.957	8,862,200
2022-03-28	108.94	110.01	108.15	109.93	94.844	5,688,000
2022-03-25	106.87	108.48	106.78	108.46	93.575	5,597,200
2022-03-24	106.20	106.55	105.18	106.35	91.755	5,660,500
2022-03-23	108.33	108.90	105.71	106.16	91.047	7,002,600
2022-03-22	109.02	109.55	108.77	108.97	93.457	5,601,800
2022-03-21	109.04	110.60	108.09	108.75	93.269	8,206,100
2022-03-18	109.73	110.39	108.48	110.18	94.495	16,292,800
2022-03-17	107.00	109.79	106.66	109.74	94.118	5,693,400
2022-03-16	105.97	107.38	105.40	107.30	92.025	5,255,000
2022-03-15	103.97	105.55	103.74	105.40	90.396	5,017,900
2022-03-14	104.47	105.07	102.84	103.22	88.526	4,175,500
2022-03-11	105.41	106.05	103.60	103.82	89.041	5,149,800
2022-03-10	102.82	104.64	102.40	104.46	89.589	5,146,900
2022-03-09	106.04	106.67	103.35	103.58	88.835	9,962,000
2022-03-08	106.32	106.98	104.04	104.09	89.272	7,482,700
2022-03-07	107.75	108.14	106.44	106.64	91.459	6,556,600
2022-03-04	106.04	108.54	105.92	108.31	92.891	5,186,200
2022-03-03	107.01	108.49	106.35	107.65	92.325	6,480,000
2022-03-02	105.09	106.98	104.83	106.38	91.236	5,919,300
2022-03-01	104.60	105.12	102.82	103.66	88.903	4,543,400
2022-02-28	104.33	105.44	103.60	104.99	90.044	5,780,600
2022-02-25	103.63	105.91	103.04	105.84	90.773	6,969,200
2022-02-24	100.97	103.49	100.07	103.33	88.620	7,617,300
2022-02-23	104.24	104.50	102.55	103.03	88.363	6,454,100
2022-02-22	100.45	104.68	100.30	103.72	88.955	9,609,800
2022-02-18	101.50	102.02	100.29	100.58	86.262	8,364,700
2022-02-17	102.25	103.00	101.39	101.70	87.222	5,551,600
2022-02-16	103.07	103.52	101.61	103.15	88.466	7,499,400
2022-02-15	103.37	104.80	103.01	103.91	89.118	5,325,500
2022-02-14	103.24	103.39	101.69	102.31	87.745	7,079,900
2022-02-11	104.69	105.83	102.63	102.99	88.329	5,859,000
2022-02-10	105.53	106.77	104.54	104.88	89.950	6,516,700
2022-02-09	104.80	106.30	104.80	106.09	90.987	7,087,600
2022-02-08	102.51	104.60	102.02	104.21	89.375	5,775,500
2022-02-07	102.65	103.24	101.81	101.99	87.471	5,258,400
2022-02-04	101.62	103.54	101.57	102.73	88.106	4,526,800
2022-02-03	102.12	102.93	101.30	102.17	87.625	7,134,200
2022-02-02	102.99	103.49	101.40	103.37	88.655	10,230,100
2022-02-01	103.69	104.19	102.50	103.59	88.843	8,114,900
2022-01-31	103.00	103.59	101.81	103.49	88.757	9,255,000
2022-01-28	103.45	103.94	101.21	103.13	88.449	8,459,400
2022-01-27	105.09	105.96	102.82	103.18	88.492	5,979,300
2022-01-26	104.62	105.84	103.25	104.09	89.272	6,568,200
2022-01-25	102.65	104.66	101.27	104.17	89.341	8,577,400
2022-01-24	103.61	104.83	100.68	104.21	89.375	10,286,900
2022-01-21	107.35	107.42	104.47	105.60	90.567	6,406,200
2022-01-20	106.66	108.94	105.97	106.11	91.005	6,110,400
2022-01-19	107.39	109.09	106.95	107.76	92.420	7,278,600
2022-01-18	107.01	108.21	106.32	107.49	92.188	8,019,400
2022-01-14	108.09	108.85	107.24	108.55	93.097	6,291,500
2022-01-13	108.73	110.60	108.45	108.78	93.294	5,165,400
2022-01-12	107.71	109.23	107.50	108.95	93.440	8,421,600
2022-01-11	106.08	108.07	106.00	107.89	92.531	7,217,100
2022-01-10	104.94	105.65	103.62	105.62	90.584	6,500,500
2022-01-07	104.00	105.83	103.86	105.16	90.190	5,142,200

← NewerPage 20 of 79 · 4,730 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.