Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	96.810	97.770	96.690	97.020	80.594	3,201,500
2020-08-04	96.900	97.580	95.970	96.290	79.988	4,241,600
2020-08-03	96.940	97.650	95.960	97.330	80.851	3,708,100
2020-07-31	96.420	96.550	94.640	96.480	80.145	5,155,300
2020-07-30	97.210	97.510	95.380	96.470	80.137	3,830,000
2020-07-29	96.830	99.400	96.450	98.720	82.006	7,020,200
2020-07-28	96.170	97.210	95.780	96.350	80.037	4,325,500
2020-07-27	96.310	97.250	95.670	96.430	80.104	3,701,900
2020-07-24	96.430	96.880	95.800	96.350	80.037	4,071,900
2020-07-23	97.610	97.610	96.180	96.570	80.220	3,652,600
2020-07-22	96.770	97.560	96.390	97.490	80.984	3,618,000
2020-07-21	96.520	98.000	96.210	96.810	80.420	3,664,500
2020-07-20	98.220	98.310	95.680	95.730	79.522	4,081,800
2020-07-17	96.240	98.960	96.110	98.580	81.890	5,557,700
2020-07-16	96.600	96.830	95.250	95.750	79.539	4,123,800
2020-07-15	95.610	98.220	95.610	97.160	80.710	5,644,600
2020-07-14	92.740	94.670	91.980	94.650	78.625	5,421,900
2020-07-13	91.310	94.670	91.040	92.770	77.064	7,442,300
2020-07-10	89.680	90.970	89.370	90.810	75.435	4,933,900
2020-07-09	91.440	91.790	89.220	90.130	74.870	4,061,100
2020-07-08	91.620	92.010	90.640	91.610	76.100	3,956,300
2020-07-07	92.070	93.090	91.450	91.670	76.150	4,045,600
2020-07-06	94.120	94.820	92.500	93.210	77.429	4,366,400
2020-07-02	93.310	94.420	92.970	93.160	77.387	3,937,800
2020-07-01	91.780	92.730	91.460	92.320	76.690	4,328,700
2020-06-30	90.200	92.170	89.010	91.700	76.175	5,463,800
2020-06-29	89.480	90.300	88.460	90.260	74.978	5,241,600
2020-06-26	89.000	89.600	88.190	88.770	73.741	9,108,200
2020-06-25	88.200	89.080	87.680	88.860	73.815	5,671,100
2020-06-24	92.510	92.610	88.870	88.930	73.392	10,928,600
2020-06-23	94.380	95.130	93.290	93.390	77.073	5,160,200
2020-06-22	93.030	93.720	91.690	93.330	77.023	5,370,200
2020-06-19	96.040	96.380	93.340	93.910	77.502	7,084,200
2020-06-18	94.740	95.570	93.950	94.430	77.931	3,692,600
2020-06-17	95.650	96.490	95.000	95.480	78.797	5,360,900
2020-06-16	96.500	96.900	94.630	95.550	78.855	6,500,100
2020-06-15	91.370	94.000	90.680	93.620	77.262	6,026,000
2020-06-12	93.850	95.300	91.750	93.210	76.924	7,333,400
2020-06-11	95.850	95.920	90.790	90.870	74.993	8,829,600
2020-06-10	99.210	99.670	97.150	97.550	80.506	6,098,300
2020-06-09	102.01	103.06	99.000	99.110	81.793	5,622,500
2020-06-08	101.72	103.23	100.86	101.33	83.625	6,929,600
2020-06-05	98.750	103.08	98.070	102.04	84.211	10,060,400
2020-06-04	96.750	97.670	96.420	96.990	80.044	8,785,200
2020-06-03	97.510	98.040	96.970	97.100	80.134	7,508,900
2020-06-02	97.200	97.670	96.470	97.250	80.258	8,363,300
2020-06-01	97.730	98.500	96.910	97.110	80.143	4,860,000
2020-05-29	99.100	99.100	96.220	98.580	81.356	8,956,300
2020-05-28	97.520	99.730	97.200	98.140	80.993	5,444,200
2020-05-27	97.430	98.140	94.910	96.000	79.227	6,163,700
2020-05-26	97.580	98.090	94.820	97.150	80.176	7,086,300
2020-05-22	95.520	95.880	92.790	94.720	78.170	6,518,300
2020-05-21	95.100	97.300	94.070	95.410	78.740	7,021,400
2020-05-20	97.890	99.190	96.950	98.080	80.943	4,270,900
2020-05-19	99.000	99.880	96.950	97.030	80.077	4,801,700
2020-05-18	96.820	100.15	96.550	98.900	81.620	7,047,500
2020-05-15	92.980	94.230	92.000	93.890	77.485	8,591,500
2020-05-14	92.200	93.880	89.650	93.820	77.427	6,355,800
2020-05-13	95.000	95.430	92.980	93.280	76.982	7,111,000
2020-05-12	99.100	99.260	95.170	95.200	78.566	4,411,800

← NewerPage 27 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.