Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	97.840	99.310	96.960	98.740	81.488	3,490,400
2020-05-08	100.42	100.65	98.130	99.030	81.727	4,277,800
2020-05-07	98.380	99.750	97.840	98.940	81.653	4,403,500
2020-05-06	98.310	98.740	96.570	96.760	79.854	3,605,900
2020-05-05	96.790	98.920	96.680	97.900	80.795	4,200,200
2020-05-04	94.530	95.700	93.610	95.260	78.616	4,717,600
2020-05-01	97.000	97.180	94.600	95.140	78.517	4,172,000
2020-04-30	98.130	99.440	96.850	97.630	80.572	5,497,000
2020-04-29	99.500	100.79	98.730	99.140	81.818	5,393,600
2020-04-28	102.36	102.49	97.820	98.040	80.910	4,501,000
2020-04-27	100.03	101.48	99.250	100.76	83.155	5,019,000
2020-04-24	97.600	99.530	96.500	99.300	81.950	4,631,500
2020-04-23	96.500	97.440	95.740	95.830	79.086	5,854,900
2020-04-22	98.570	98.590	93.720	96.080	79.293	7,696,500
2020-04-21	99.500	100.68	97.300	97.610	80.555	5,472,900
2020-04-20	102.05	103.06	101.52	101.54	83.799	4,729,700
2020-04-17	97.860	103.55	97.840	103.33	85.276	9,559,900
2020-04-16	98.110	98.190	95.470	95.700	78.979	7,944,400
2020-04-15	97.360	98.160	95.860	97.320	80.316	7,727,300
2020-04-14	101.22	101.79	99.830	101.20	83.518	5,013,600
2020-04-13	100.23	100.48	97.240	99.520	82.132	5,355,500
2020-04-09	99.500	102.48	99.270	101.03	83.378	8,079,400
2020-04-08	95.170	99.840	94.640	99.280	81.933	7,655,400
2020-04-07	97.260	101.00	94.320	94.460	77.956	7,688,400
2020-04-06	89.350	95.000	88.050	94.090	77.650	8,952,300
2020-04-03	86.030	87.490	84.780	86.270	71.197	5,625,700
2020-04-02	82.790	86.500	81.330	86.150	71.098	7,152,600
2020-04-01	87.110	87.690	82.980	84.110	69.414	8,110,000
2020-03-31	91.680	92.510	89.520	90.180	74.423	14,088,100
2020-03-30	90.750	93.120	90.500	92.050	75.967	8,248,200
2020-03-27	88.560	92.410	88.000	89.890	74.184	10,665,800
2020-03-26	89.040	93.770	89.040	91.940	75.876	12,537,800
2020-03-25	82.000	90.040	80.620	86.820	71.205	16,273,700
2020-03-24	77.370	82.220	76.560	80.350	65.899	9,955,900
2020-03-23	75.680	77.120	72.160	72.920	59.805	11,494,600
2020-03-20	80.970	81.660	75.790	77.460	63.528	11,355,200
2020-03-19	78.040	80.500	73.300	79.220	64.972	11,112,000
2020-03-18	77.000	78.410	72.130	74.540	61.134	10,468,300
2020-03-17	79.070	81.450	76.580	80.210	65.784	11,584,600
2020-03-16	80.530	83.440	76.300	77.430	63.504	10,210,000
2020-03-13	88.930	89.880	81.460	88.820	72.845	13,456,400
2020-03-12	88.300	90.400	83.850	84.400	69.220	11,417,400
2020-03-11	93.690	94.580	90.850	92.440	75.814	7,893,800
2020-03-10	95.200	96.370	91.390	96.360	79.029	9,725,800
2020-03-09	94.020	95.470	91.710	92.400	75.781	9,053,800
2020-03-06	97.280	99.430	96.790	99.060	81.243	6,843,100
2020-03-05	102.78	102.83	99.040	100.18	82.162	5,881,600
2020-03-04	102.55	103.98	100.95	103.59	84.959	8,935,200
2020-03-03	103.19	104.67	98.790	100.40	82.342	8,371,600
2020-03-02	101.63	102.88	99.500	102.62	84.163	8,358,000
2020-02-28	98.970	101.00	96.560	100.67	82.564	11,686,600
2020-02-27	104.84	105.55	100.94	100.98	82.818	7,263,500
2020-02-26	109.43	110.09	106.03	106.15	87.058	5,426,300
2020-02-25	111.60	111.91	108.26	108.53	89.010	7,074,400
2020-02-24	111.90	112.87	110.70	111.35	91.323	5,334,300
2020-02-21	113.59	113.86	112.68	113.28	92.906	5,493,800
2020-02-20	115.03	115.41	113.22	113.86	93.382	4,914,900
2020-02-19	113.90	114.94	113.20	113.77	93.308	5,198,400
2020-02-18	114.23	115.00	111.95	112.66	92.397	12,050,300
2020-02-14	116.85	117.53	116.00	117.33	96.227	3,815,600

← NewerPage 28 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.