Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	106.29	106.81	104.62	104.97	90.027	5,207,000
2022-01-05	107.14	108.99	106.00	106.01	90.919	7,206,000
2022-01-04	105.73	107.49	105.39	106.39	91.245	7,680,600
2022-01-03	103.14	106.33	102.77	106.10	90.996	7,797,800
2021-12-31	104.47	104.88	103.44	103.45	88.723	3,608,900
2021-12-30	103.88	105.58	103.84	104.47	89.598	3,519,200
2021-12-29	104.71	104.98	103.93	103.95	89.152	3,635,500
2021-12-28	104.66	104.77	103.95	104.53	89.649	7,488,200
2021-12-27	103.29	105.25	102.58	104.43	89.564	6,591,300
2021-12-23	102.12	103.40	101.18	102.90	88.251	7,255,200
2021-12-22	101.65	101.82	100.91	101.34	86.914	6,690,600
2021-12-21	99.980	102.75	99.860	101.65	87.179	9,610,500
2021-12-20	99.920	100.43	98.380	99.530	84.821	12,699,900
2021-12-17	100.51	103.94	100.26	100.63	85.758	22,561,600
2021-12-16	103.33	104.37	101.23	102.21	87.105	18,427,400
2021-12-15	105.61	105.78	103.43	104.94	89.431	18,546,500
2021-12-14	112.27	113.01	111.27	111.69	95.184	8,183,100
2021-12-13	112.30	113.41	112.16	112.86	96.181	4,750,000
2021-12-10	113.69	114.15	111.85	112.43	95.814	4,342,700
2021-12-09	111.96	113.49	111.47	112.81	96.138	6,162,500
2021-12-08	112.38	112.90	111.48	112.42	95.806	5,585,200
2021-12-07	111.80	114.44	111.64	112.27	95.678	9,550,600
2021-12-06	108.03	111.23	107.71	110.24	93.948	7,624,800
2021-12-03	107.62	108.50	105.91	106.87	91.076	6,922,900
2021-12-02	105.74	107.92	105.02	107.28	91.426	7,458,800
2021-12-01	108.77	108.92	105.38	105.47	89.883	8,205,200
2021-11-30	109.57	109.88	106.59	106.70	90.931	14,018,500
2021-11-29	112.00	112.47	110.17	110.28	93.982	7,026,000
2021-11-26	113.46	113.51	110.78	111.05	94.638	5,561,300
2021-11-24	113.06	115.28	112.52	114.44	97.527	5,588,500
2021-11-23	112.68	115.61	111.11	113.38	96.624	11,151,900
2021-11-22	117.79	118.80	116.76	116.89	99.615	6,813,100
2021-11-19	117.94	118.13	116.73	117.22	99.897	7,325,000
2021-11-18	117.94	118.05	115.59	117.67	100.28	7,731,800
2021-11-17	117.19	118.37	116.63	117.83	100.42	3,976,700
2021-11-16	117.30	118.60	116.71	117.99	100.55	5,283,500
2021-11-15	119.85	119.94	117.46	117.58	100.20	5,775,200
2021-11-12	120.01	120.10	118.29	119.31	101.68	5,539,500
2021-11-11	122.39	122.55	118.89	119.58	101.91	4,046,900
2021-11-10	122.09	122.93	121.61	122.41	104.32	3,225,700
2021-11-09	123.10	123.87	122.05	122.29	104.22	3,150,700
2021-11-08	123.03	123.96	122.34	123.02	104.84	4,183,900
2021-11-05	121.27	124.63	120.88	122.98	104.81	6,147,400
2021-11-04	121.60	121.77	119.97	120.69	102.85	3,928,400
2021-11-03	121.36	121.81	119.95	121.18	103.27	4,762,800
2021-11-02	120.76	123.17	120.15	121.30	103.37	6,909,700
2021-11-01	120.14	121.04	120.00	120.23	102.46	3,600,400
2021-10-29	120.59	120.62	118.88	119.86	102.15	8,118,500
2021-10-28	122.30	123.10	120.91	121.27	103.35	4,242,900
2021-10-27	124.51	124.69	122.05	122.50	104.40	3,610,800
2021-10-26	124.22	124.80	123.15	124.05	105.72	3,390,900
2021-10-25	123.12	123.61	122.05	123.56	105.30	4,182,100
2021-10-22	121.59	123.57	121.51	123.09	104.90	3,747,000
2021-10-21	121.94	122.03	121.33	121.65	103.67	3,737,300
2021-10-20	123.00	123.25	121.36	121.79	103.79	5,138,800

← NewerPage 21 of 21 · 1,255 trading days

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.