Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	122.76	126.12	122.76	125.51	106.44	5,137,300
2021-07-19	124.83	125.14	121.93	122.75	104.10	4,678,700
2021-07-16	125.65	126.16	125.05	125.80	106.68	3,646,400
2021-07-15	126.46	126.89	124.99	125.36	106.31	5,115,400
2021-07-14	128.05	128.07	127.04	127.74	108.33	3,049,700
2021-07-13	127.57	128.05	126.84	127.40	108.04	3,214,700
2021-07-12	128.20	128.74	127.75	128.20	108.72	3,165,000
2021-07-09	127.89	128.61	127.66	128.17	108.69	3,750,600
2021-07-08	127.57	127.65	125.75	127.44	108.08	3,815,300
2021-07-07	127.00	127.82	126.49	127.74	108.33	3,216,100
2021-07-06	126.81	127.06	125.61	126.97	107.68	3,066,300
2021-07-02	125.82	126.86	125.64	126.83	107.56	3,478,900
2021-07-01	124.46	126.19	124.01	126.13	106.96	3,182,400
2021-06-30	124.37	124.89	123.60	124.13	105.27	3,704,000
2021-06-29	123.95	124.68	123.80	124.54	105.62	3,922,500
2021-06-28	125.29	125.42	122.99	123.74	104.94	4,552,600
2021-06-25	125.25	125.66	124.50	124.93	105.95	4,182,600
2021-06-24	125.61	125.80	125.06	125.09	106.08	3,690,100
2021-06-23	126.74	126.92	125.44	125.49	105.89	3,575,100
2021-06-22	126.34	127.12	125.68	126.73	106.93	3,923,800
2021-06-21	123.50	125.82	123.32	125.54	105.93	4,623,500
2021-06-18	123.59	124.36	123.19	123.23	103.98	5,820,600
2021-06-17	124.38	125.39	124.05	125.21	105.65	3,837,400
2021-06-16	125.26	125.54	124.09	125.02	105.49	4,678,100
2021-06-15	124.47	125.36	123.95	125.17	105.62	4,381,800
2021-06-14	124.32	124.32	122.96	124.15	104.76	3,434,900
2021-06-11	124.88	124.90	123.17	123.78	104.44	6,245,200
2021-06-10	124.01	124.93	123.67	124.74	105.25	3,514,200
2021-06-09	122.18	123.23	121.98	123.11	103.88	3,880,100
2021-06-08	124.63	124.75	120.53	121.80	102.77	6,380,300
2021-06-07	124.39	125.14	123.88	123.96	104.60	5,765,700
2021-06-04	123.62	124.39	123.24	123.85	104.50	4,037,300
2021-06-03	123.37	123.63	122.28	123.07	103.85	4,763,000
2021-06-02	124.64	124.99	123.48	123.80	104.46	6,011,200
2021-06-01	128.07	128.12	124.69	124.79	105.30	5,643,900
2021-05-28	126.65	128.04	126.37	126.59	106.82	5,530,000
2021-05-27	124.56	127.61	124.00	125.15	105.60	9,866,400
2021-05-26	127.52	128.24	125.31	126.27	106.55	6,450,200
2021-05-25	128.55	129.15	128.07	128.40	108.34	3,854,900
2021-05-24	128.09	128.67	127.70	128.10	108.09	3,826,900
2021-05-21	127.30	128.57	127.16	127.29	107.41	3,647,600
2021-05-20	125.45	127.28	125.31	126.70	106.91	3,385,000
2021-05-19	125.10	125.89	124.40	125.67	106.04	4,608,900
2021-05-18	125.48	127.14	125.48	125.85	106.19	4,232,700
2021-05-17	125.45	126.13	125.06	125.53	105.92	3,008,000
2021-05-14	124.79	125.64	124.57	125.27	105.70	3,687,600
2021-05-13	123.38	124.99	123.31	124.19	104.79	3,261,800
2021-05-12	124.39	124.90	122.86	123.12	103.89	4,796,300
2021-05-11	126.30	126.74	124.44	125.22	105.66	3,501,400
2021-05-10	127.00	128.04	126.83	126.90	107.08	3,866,400
2021-05-07	127.45	128.44	126.52	126.70	106.91	3,871,100
2021-05-06	126.74	127.50	125.82	127.30	107.41	4,449,500
2021-05-05	128.36	128.45	126.41	127.00	107.16	7,670,900
2021-05-04	130.87	130.99	128.07	128.50	108.43	6,659,000
2021-05-03	131.76	131.91	130.90	131.20	110.71	3,109,800
2021-04-30	130.67	131.21	129.78	130.92	110.47	4,866,200
2021-04-29	132.08	132.30	130.91	131.50	110.96	4,239,100
2021-04-28	130.26	131.62	130.00	131.20	110.71	3,875,100
2021-04-27	129.37	130.39	128.90	129.97	109.67	3,279,100
2021-04-26	131.42	131.49	130.02	130.12	109.79	2,793,900

← NewerPage 23 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.