Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	102.60	103.05	100.89	101.37	84.684	4,858,200
2020-10-28	103.12	104.24	101.46	102.59	85.704	7,089,600
2020-10-27	107.60	108.07	104.90	105.21	87.892	5,023,200
2020-10-26	110.02	110.28	106.43	107.93	90.165	5,763,800
2020-10-23	111.80	112.48	111.15	111.42	93.080	3,919,000
2020-10-22	109.36	112.20	109.07	111.84	93.431	4,306,800
2020-10-21	108.86	110.33	108.27	109.23	91.251	3,566,900
2020-10-20	108.14	110.43	108.14	109.15	91.184	3,879,400
2020-10-19	110.85	111.58	108.13	108.48	90.624	5,333,600
2020-10-16	107.88	111.04	107.80	110.13	92.003	6,405,600
2020-10-15	106.02	108.22	105.79	107.52	89.822	3,952,600
2020-10-14	107.73	109.56	107.29	107.56	89.856	3,582,000
2020-10-13	108.60	108.96	106.55	106.94	89.338	3,822,800
2020-10-12	109.63	109.94	108.10	109.06	91.109	2,898,900
2020-10-09	108.50	109.06	107.97	108.68	90.791	2,950,900
2020-10-08	110.00	110.00	107.73	107.80	90.056	5,617,000
2020-10-07	104.33	106.31	103.92	105.66	88.268	3,386,000
2020-10-06	103.69	105.33	103.07	103.38	86.364	2,982,500
2020-10-05	103.20	104.12	102.66	103.71	86.639	2,551,000
2020-10-02	101.00	103.11	101.00	101.96	85.177	4,116,000
2020-10-01	103.48	104.95	102.02	102.30	85.461	5,228,200
2020-09-30	102.82	104.87	102.50	103.92	86.815	6,474,400
2020-09-29	105.12	105.24	102.09	102.69	85.787	4,044,500
2020-09-28	104.88	105.39	103.46	103.63	86.572	3,403,200
2020-09-25	100.88	103.65	100.30	103.16	86.180	3,661,900
2020-09-24	101.77	102.17	100.32	101.27	84.601	5,352,400
2020-09-23	104.34	104.78	102.92	102.98	85.545	5,057,800
2020-09-22	104.44	105.19	102.90	104.35	86.683	3,568,700
2020-09-21	105.27	105.70	103.09	104.80	87.057	4,821,300
2020-09-18	107.82	109.24	107.09	107.60	89.383	6,265,900
2020-09-17	107.24	107.89	105.92	107.81	89.557	3,541,900
2020-09-16	107.95	108.56	107.31	107.49	89.291	3,723,800
2020-09-15	107.78	108.69	107.23	107.57	89.358	3,293,600
2020-09-14	105.67	107.64	105.51	106.97	88.859	4,393,500
2020-09-11	105.09	105.49	103.97	104.77	87.032	2,836,700
2020-09-10	106.80	107.14	104.43	104.78	87.040	3,636,900
2020-09-09	105.05	107.35	105.01	106.66	88.602	5,549,200
2020-09-08	105.00	105.55	103.82	104.58	86.874	5,090,900
2020-09-04	106.51	107.75	104.23	105.74	87.838	5,813,100
2020-09-03	108.83	109.16	105.35	106.15	88.178	5,028,100
2020-09-02	107.56	109.15	107.14	108.78	90.363	4,452,200
2020-09-01	106.35	107.53	106.14	107.52	89.316	3,705,100
2020-08-31	107.70	108.72	107.15	107.47	89.275	4,706,200
2020-08-28	106.84	108.20	106.01	107.86	89.599	5,699,400
2020-08-27	104.45	107.20	104.25	106.86	88.768	6,872,500
2020-08-26	103.50	104.59	102.10	104.08	86.459	6,126,300
2020-08-25	104.90	105.88	102.25	102.59	85.221	9,155,300
2020-08-24	99.820	101.29	99.380	100.13	83.177	5,265,400
2020-08-21	99.970	100.09	98.440	98.730	82.014	6,734,100
2020-08-20	100.19	100.71	99.880	100.28	83.302	3,350,500
2020-08-19	101.90	102.18	100.60	100.82	83.751	3,353,400
2020-08-18	102.42	102.83	101.46	101.56	84.365	4,043,900
2020-08-17	102.09	103.19	101.51	101.86	84.615	3,689,600
2020-08-14	101.04	102.04	100.33	100.71	83.659	2,925,700
2020-08-13	101.27	101.88	100.29	101.29	84.141	3,715,000
2020-08-12	102.10	102.75	100.97	102.09	84.806	3,471,800
2020-08-11	101.70	102.49	100.52	100.72	83.668	4,464,800
2020-08-10	100.18	100.55	99.570	100.38	83.385	5,096,400
2020-08-07	96.730	100.09	96.600	100.05	83.111	4,476,900
2020-08-06	96.820	97.710	96.310	96.730	80.353	5,009,000

← NewerPage 26 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.