Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	122.83	123.23	121.96	122.57	104.46	4,063,500
2021-10-12	123.79	124.00	122.34	122.93	104.76	4,298,100
2021-10-11	124.83	125.52	123.48	123.54	105.28	3,588,300
2021-10-08	127.00	127.26	125.06	125.27	106.76	4,116,300
2021-10-07	127.09	128.85	126.62	126.83	108.09	3,135,600
2021-10-06	124.89	126.15	123.97	126.09	107.46	4,005,500
2021-10-05	125.70	127.59	124.99	125.80	107.21	3,853,200
2021-10-04	127.01	128.56	124.25	125.05	106.57	5,125,900
2021-10-01	126.00	127.94	125.17	127.31	108.50	4,042,600
2021-09-30	126.58	127.98	125.32	125.35	106.83	5,647,000
2021-09-29	126.35	127.16	125.38	126.58	107.87	2,693,800
2021-09-28	127.81	127.94	125.78	126.00	107.38	6,100,400
2021-09-27	129.75	130.07	128.30	128.75	109.72	2,931,400
2021-09-24	130.28	131.31	129.63	130.02	110.80	2,801,300
2021-09-23	128.56	131.14	128.47	130.64	111.33	3,890,600
2021-09-22	128.79	129.70	128.17	128.91	109.32	3,479,800
2021-09-21	129.71	130.05	127.76	127.84	108.41	2,999,300
2021-09-20	128.29	129.29	127.51	128.73	109.17	3,385,100
2021-09-17	130.36	130.83	129.17	129.70	109.99	6,832,800
2021-09-16	131.66	132.34	130.16	130.92	111.03	3,049,500
2021-09-15	130.83	132.58	130.01	131.65	111.65	3,303,800
2021-09-14	130.80	131.21	129.79	130.58	110.74	3,333,600
2021-09-13	132.15	132.19	128.76	130.04	110.28	4,703,200
2021-09-10	133.77	133.97	130.62	131.14	111.21	4,278,700
2021-09-09	135.18	135.89	133.36	133.43	113.16	3,445,300
2021-09-08	134.42	135.68	133.85	135.17	114.63	2,175,400
2021-09-07	133.87	134.66	132.95	134.57	114.12	3,214,000
2021-09-03	134.66	135.13	134.20	134.63	114.17	2,298,400
2021-09-02	135.00	135.67	134.24	134.73	114.26	4,963,700
2021-09-01	134.17	134.27	132.77	134.17	113.78	2,422,400
2021-08-31	133.96	134.79	133.03	133.48	113.20	4,769,900
2021-08-30	134.18	134.58	133.50	133.84	113.50	3,550,300
2021-08-27	133.73	134.06	133.07	133.81	113.48	3,801,400
2021-08-26	134.65	134.65	132.79	133.37	113.10	4,448,100
2021-08-25	132.67	135.20	132.20	134.55	114.11	6,483,800
2021-08-24	128.78	134.73	128.59	132.57	112.43	10,319,200
2021-08-23	130.16	130.20	127.59	128.48	108.96	5,028,300
2021-08-20	128.83	130.03	128.21	129.90	110.16	4,496,500
2021-08-19	128.58	129.41	128.01	128.93	109.34	4,016,600
2021-08-18	130.80	131.17	129.26	129.33	109.68	4,050,300
2021-08-17	129.45	130.78	129.00	130.76	110.89	3,410,300
2021-08-16	128.45	129.66	128.03	129.59	109.90	3,233,800
2021-08-13	127.84	128.37	127.24	128.34	108.84	2,552,500
2021-08-12	126.25	127.89	126.08	127.52	108.14	2,689,300
2021-08-11	126.00	126.41	125.50	126.04	106.89	3,403,700
2021-08-10	126.82	127.24	123.94	125.30	106.26	4,123,800
2021-08-09	128.67	129.33	126.68	126.92	107.63	3,411,500
2021-08-06	128.52	128.79	127.62	128.64	109.09	2,414,500
2021-08-05	128.51	128.64	127.12	128.02	108.57	3,711,900
2021-08-04	130.63	130.97	128.29	128.38	108.87	4,045,100
2021-08-03	131.15	131.54	130.48	131.46	111.48	3,208,500
2021-08-02	131.56	132.39	131.10	131.26	111.31	3,401,100
2021-07-30	130.54	131.71	130.35	131.31	111.36	2,740,000
2021-07-29	130.94	131.24	129.50	130.68	110.82	3,195,600
2021-07-28	130.22	131.14	129.72	130.52	110.69	4,317,200
2021-07-27	127.81	130.94	127.66	130.22	110.43	4,151,700
2021-07-26	128.29	128.69	127.05	128.07	108.61	2,402,200
2021-07-23	127.57	128.79	127.57	128.54	109.01	2,985,400
2021-07-22	127.35	127.73	126.23	127.11	107.80	2,342,200
2021-07-21	126.66	127.18	126.02	127.05	107.74	3,386,000

← NewerPage 22 of 79 · 4,731 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.