Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	83.120	84.050	82.860	82.920	81.510	6,635,000
2026-04-24	83.510	83.770	82.780	83.320	81.903	6,570,000
2026-04-23	83.850	84.250	82.870	83.790	82.365	7,864,600
2026-04-22	82.900	84.270	82.660	83.220	81.805	10,668,800
2026-04-21	85.250	85.350	81.960	82.000	80.606	10,786,400
2026-04-20	85.990	87.050	84.990	85.000	83.555	8,500,600
2026-04-17	85.720	87.050	85.550	86.190	84.724	10,460,700
2026-04-16	86.820	87.580	85.510	85.650	84.194	8,816,900
2026-04-15	87.860	87.910	86.450	87.100	85.619	8,543,000
2026-04-14	88.000	88.670	87.430	88.120	86.622	5,640,200
2026-04-13	87.000	88.160	86.410	88.000	86.504	8,276,900
2026-04-10	88.350	88.350	87.070	87.210	85.727	8,279,800
2026-04-09	87.910	88.550	87.300	87.910	86.415	7,896,600
2026-04-08	87.870	88.840	86.910	88.650	87.143	12,720,600
2026-04-07	85.990	86.970	85.310	86.420	84.951	6,995,400
2026-04-06	86.430	87.300	86.070	86.280	84.813	4,532,300
2026-04-02	85.860	86.970	85.210	86.630	85.157	4,687,400
2026-04-01	86.580	86.960	85.400	86.060	84.597	7,408,400
2026-03-31	86.720	86.780	84.920	86.650	85.177	7,342,200
2026-03-30	87.450	87.530	85.650	85.740	84.282	8,716,200
2026-03-27	87.320	87.530	86.350	87.140	85.658	10,312,100
2026-03-26	87.300	89.180	87.300	87.670	85.481	10,770,100
2026-03-25	86.900	88.070	86.340	87.890	85.696	9,380,100
2026-03-24	86.490	87.300	86.160	86.580	84.419	6,696,400
2026-03-23	87.240	87.680	86.360	87.170	84.994	6,903,300
2026-03-20	86.830	87.280	85.780	86.160	84.009	11,113,900
2026-03-19	87.250	87.720	86.510	86.870	84.701	5,755,300
2026-03-18	88.050	88.730	87.060	87.210	85.033	7,081,800
2026-03-17	88.460	89.370	88.160	88.440	86.232	6,283,000
2026-03-16	87.410	88.750	87.250	88.240	86.037	8,109,900
2026-03-13	87.660	88.560	86.720	87.140	84.965	7,923,400
2026-03-12	89.380	90.170	87.310	87.380	85.199	11,033,900
2026-03-11	90.000	90.350	87.990	88.970	86.749	7,971,900
2026-03-10	91.210	91.410	89.150	89.890	87.646	8,834,400
2026-03-09	90.000	91.540	89.010	91.340	89.060	11,112,400
2026-03-06	92.490	92.670	90.170	90.900	88.631	10,786,900
2026-03-05	94.750	94.900	92.320	93.010	90.688	8,367,800
2026-03-04	96.680	96.900	95.420	95.600	93.213	7,235,800
2026-03-03	97.270	97.730	95.990	96.710	94.296	6,727,700
2026-03-02	97.110	98.770	96.710	98.100	95.651	6,393,800
2026-02-27	96.690	98.060	96.300	97.660	95.222	8,290,500
2026-02-26	97.100	97.600	95.990	97.030	94.608	7,910,700
2026-02-25	96.320	97.390	95.900	96.650	94.237	6,830,600
2026-02-24	98.540	98.730	96.570	96.750	94.335	7,614,100
2026-02-23	96.650	98.980	96.540	98.610	96.148	5,959,900
2026-02-20	97.180	97.870	96.470	96.860	94.442	7,188,500
2026-02-19	98.360	98.720	96.880	97.580	95.144	9,888,200
2026-02-18	96.000	98.550	95.950	98.490	96.031	10,367,800
2026-02-17	95.880	98.120	95.500	96.410	94.003	17,374,800
2026-02-13	100.92	102.51	99.120	99.490	97.006	10,354,800
2026-02-12	101.13	102.05	100.56	100.88	98.362	9,379,100
2026-02-11	101.22	101.22	98.620	101.08	98.557	10,406,000
2026-02-10	101.60	103.11	100.88	101.42	98.888	9,032,200
2026-02-09	103.59	103.63	101.43	101.65	99.112	8,888,500
2026-02-06	102.99	103.75	101.89	102.90	100.33	6,617,800
2026-02-05	101.92	104.50	101.92	102.95	100.38	9,835,000
2026-02-04	103.32	105.50	101.19	101.84	99.298	12,572,000
2026-02-03	102.71	105.03	102.56	103.18	100.60	10,725,500
2026-02-02	102.85	103.32	102.11	102.71	100.15	7,284,100
2026-01-30	101.66	103.02	101.28	102.96	100.39	8,579,900

← NewerPage 3 of 79 · 4,728 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.