Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	115.21	115.45	111.13	111.50	93.612	6,894,600
2021-01-26	117.03	117.54	116.57	116.75	98.020	3,371,600
2021-01-25	116.73	116.99	115.82	116.90	98.146	3,287,600
2021-01-22	117.70	117.76	116.56	116.58	97.877	3,028,300
2021-01-21	118.90	119.29	117.11	117.91	98.994	3,806,000
2021-01-20	118.56	119.50	117.96	119.29	100.15	4,062,500
2021-01-19	117.65	119.00	117.23	118.31	99.330	4,508,500
2021-01-15	117.54	118.30	116.59	116.81	98.070	5,659,500
2021-01-14	118.29	119.27	117.55	117.77	98.876	4,281,600
2021-01-13	117.70	119.71	117.12	118.72	99.674	4,070,900
2021-01-12	118.12	118.30	116.59	117.29	98.473	3,213,100
2021-01-11	118.56	119.48	117.58	118.50	99.489	3,712,700
2021-01-08	118.91	119.87	118.39	119.71	100.51	3,529,900
2021-01-07	118.88	119.73	117.96	118.70	99.657	3,908,900
2021-01-06	116.57	119.56	116.57	118.86	99.791	4,493,900
2021-01-05	116.00	117.64	115.33	116.95	98.188	3,395,200
2021-01-04	117.20	117.78	114.44	116.02	97.407	4,579,200
2020-12-31	115.75	117.24	115.48	117.14	98.347	2,544,100
2020-12-30	115.50	116.63	115.26	115.64	97.088	2,055,200
2020-12-29	116.00	116.59	115.35	115.57	97.029	2,717,600
2020-12-28	114.88	115.81	114.76	115.13	96.660	2,286,400
2020-12-24	114.08	114.53	113.61	114.03	95.736	1,025,200
2020-12-23	114.88	115.59	113.92	113.94	95.661	2,373,400
2020-12-22	114.54	115.94	114.07	114.63	96.240	3,953,300
2020-12-21	114.70	114.96	112.65	114.45	96.089	4,308,600
2020-12-18	115.28	117.51	114.80	116.71	97.499	10,211,600
2020-12-17	115.25	115.74	114.55	115.34	96.355	2,944,600
2020-12-16	114.77	116.07	114.02	114.97	96.046	3,356,600
2020-12-15	114.33	115.72	113.35	114.89	95.979	7,534,000
2020-12-14	113.18	113.75	111.90	111.97	93.540	5,414,700
2020-12-11	111.59	112.65	111.49	112.38	93.882	3,843,400
2020-12-10	112.87	113.72	111.70	112.68	94.133	3,398,300
2020-12-09	111.54	113.45	111.30	112.95	94.358	5,574,900
2020-12-08	112.05	112.25	110.06	111.18	92.880	5,768,100
2020-12-07	113.46	113.74	111.92	112.61	94.074	3,047,800
2020-12-04	112.23	113.86	111.70	113.85	95.110	4,077,900
2020-12-03	113.27	113.54	112.11	112.47	93.957	3,441,400
2020-12-02	112.04	113.76	111.11	113.60	94.901	5,116,800
2020-12-01	114.58	115.13	111.92	112.14	93.682	5,035,500
2020-11-30	114.04	114.45	113.06	113.70	94.985	5,797,300
2020-11-27	113.74	114.74	112.75	114.59	95.728	2,082,100
2020-11-25	113.76	114.53	112.69	113.31	94.659	3,266,700
2020-11-24	112.13	115.24	111.97	114.06	95.286	6,673,800
2020-11-23	111.76	112.11	110.39	110.97	92.704	3,507,200
2020-11-20	110.74	111.02	109.57	110.16	92.028	4,380,600
2020-11-19	109.68	111.31	108.60	111.00	92.729	4,477,800
2020-11-18	110.13	110.89	109.44	109.47	91.451	4,393,100
2020-11-17	110.54	110.85	109.36	110.14	92.011	3,589,000
2020-11-16	114.12	114.30	111.08	111.62	93.247	3,690,500
2020-11-13	110.92	112.69	110.12	112.50	93.982	3,627,100
2020-11-12	109.50	111.03	108.81	109.60	91.560	3,904,600
2020-11-11	114.62	114.90	109.68	110.24	92.094	6,191,700
2020-11-10	112.81	114.92	111.94	114.56	95.703	5,441,400
2020-11-09	113.13	116.21	111.69	113.22	94.584	11,674,900
2020-11-06	104.33	104.57	103.00	103.56	86.514	3,924,300
2020-11-05	104.30	105.02	103.42	104.01	86.890	3,692,600
2020-11-04	104.11	105.15	102.12	102.46	85.595	6,023,200
2020-11-03	103.82	105.19	103.07	103.13	86.155	3,859,200
2020-11-02	102.79	102.98	101.15	102.43	85.570	5,302,700
2020-10-30	101.25	101.50	98.940	100.57	84.016	5,872,300

← NewerPage 25 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.