Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	115.00	117.51	114.00	116.83	95.817	5,639,900
2020-02-12	118.89	118.89	116.29	116.49	95.539	7,629,200
2020-02-11	119.93	120.18	118.43	118.95	97.556	3,959,300
2020-02-10	118.32	119.49	118.21	119.38	97.909	4,056,800
2020-02-07	120.63	120.91	118.76	118.95	97.556	3,946,900
2020-02-06	120.63	121.36	119.81	121.30	99.483	3,763,700
2020-02-05	120.63	121.41	120.12	120.62	98.926	3,811,000
2020-02-04	119.45	120.47	119.17	119.99	98.409	4,000,300
2020-02-03	115.95	118.33	115.89	117.99	96.769	5,618,400
2020-01-31	117.76	118.15	115.00	115.44	94.677	6,067,800
2020-01-30	117.43	118.50	116.69	118.15	96.900	5,056,200
2020-01-29	119.75	120.15	118.32	118.37	97.080	3,019,500
2020-01-28	119.21	120.05	119.16	119.18	97.745	3,422,700
2020-01-27	118.50	120.06	118.21	119.23	97.786	4,192,100
2020-01-24	120.89	121.03	118.87	119.26	97.810	3,382,500
2020-01-23	120.74	121.29	119.64	120.97	99.213	4,125,900
2020-01-22	121.59	122.15	120.36	121.09	99.311	4,169,400
2020-01-21	119.00	120.51	118.81	120.32	98.680	5,596,900
2020-01-17	118.95	119.84	118.56	119.03	97.622	4,906,100
2020-01-16	118.12	119.30	117.78	118.86	97.482	4,019,400
2020-01-15	117.17	118.41	116.96	117.33	96.227	3,683,200
2020-01-14	117.38	117.67	116.16	117.04	95.990	5,694,200
2020-01-13	118.31	118.73	117.16	118.01	96.785	3,367,100
2020-01-10	118.71	118.96	117.92	118.64	97.302	3,180,900
2020-01-09	117.05	118.67	116.95	118.39	97.097	5,120,900
2020-01-08	115.31	116.89	115.25	116.50	95.547	5,482,800
2020-01-07	114.34	115.30	114.14	114.49	93.898	4,443,800
2020-01-06	113.27	114.95	113.10	114.89	94.226	3,332,000
2020-01-03	113.16	114.41	113.05	113.88	93.398	2,764,600
2020-01-02	114.46	114.91	113.10	114.56	93.956	3,917,000
2019-12-31	113.00	113.46	112.20	113.45	93.045	2,806,400
2019-12-30	113.77	113.89	112.54	112.93	92.619	2,112,800
2019-12-27	112.90	113.59	112.48	113.35	92.963	2,458,900
2019-12-26	113.21	113.34	112.15	112.58	92.332	2,942,500
2019-12-24	114.07	114.30	113.48	113.77	92.865	1,281,400
2019-12-23	113.78	114.14	113.39	113.89	92.963	3,726,500
2019-12-20	115.25	115.94	113.36	113.74	92.840	10,323,900
2019-12-19	113.90	114.30	112.77	113.49	92.636	5,116,600
2019-12-18	114.11	114.55	113.70	113.80	92.889	4,895,100
2019-12-17	114.97	115.65	114.14	114.35	93.338	3,864,300
2019-12-16	114.07	114.97	114.01	114.54	93.493	4,304,000
2019-12-13	112.06	113.89	111.84	113.52	92.661	4,180,300
2019-12-12	111.43	113.08	111.22	112.38	91.730	3,741,400
2019-12-11	111.54	111.84	111.17	111.72	91.192	2,897,200
2019-12-10	111.36	111.89	110.90	111.04	90.636	3,850,700
2019-12-09	112.83	112.98	111.01	111.13	90.710	3,403,400
2019-12-06	112.50	113.62	112.08	113.09	92.310	3,623,000
2019-12-05	111.94	112.31	111.22	112.20	91.583	3,205,700
2019-12-04	111.15	112.14	110.99	111.94	91.371	3,003,400
2019-12-03	110.05	111.53	110.01	110.99	90.596	3,573,500
2019-12-02	111.20	111.62	109.69	110.91	90.530	3,429,800
2019-11-29	112.24	112.38	110.90	111.39	90.922	2,786,600
2019-11-27	111.38	112.71	111.23	112.47	91.804	3,367,200
2019-11-26	112.00	112.15	110.83	111.33	90.873	9,385,400
2019-11-25	111.23	111.86	110.67	111.78	91.241	5,652,600
2019-11-22	110.85	111.46	110.65	110.82	90.457	5,567,600
2019-11-21	111.57	112.27	109.67	110.49	90.188	7,026,200
2019-11-20	111.41	112.99	111.24	111.79	91.249	6,029,500
2019-11-19	112.49	112.56	109.49	111.07	90.661	7,542,100
2019-11-18	113.28	114.46	111.13	111.25	90.808	7,547,200

← NewerPage 29 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.