Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	109.94	112.15	109.90	112.06	91.469	6,223,500
2019-11-14	109.95	109.99	108.24	109.21	89.143	3,400,600
2019-11-13	108.70	109.25	108.34	109.01	88.979	2,230,800
2019-11-12	108.52	108.99	108.13	108.63	88.669	2,413,500
2019-11-11	107.72	108.74	107.06	107.96	88.122	3,090,400
2019-11-08	107.12	107.59	106.66	107.03	87.363	2,312,800
2019-11-07	107.35	107.48	106.02	106.80	87.176	2,630,200
2019-11-06	105.76	107.28	105.53	106.87	87.233	3,654,000
2019-11-05	106.94	106.96	104.86	105.53	86.139	4,135,700
2019-11-04	109.00	109.00	106.97	107.15	87.461	3,524,800
2019-11-01	109.20	110.20	108.41	108.57	88.620	3,844,200
2019-10-31	108.39	109.25	107.72	108.90	88.890	3,999,200
2019-10-30	107.55	108.74	106.91	108.55	88.604	3,065,100
2019-10-29	105.92	107.92	105.60	107.55	87.788	3,587,000
2019-10-28	105.45	106.34	105.11	106.22	86.702	2,651,100
2019-10-25	105.59	105.70	104.64	105.44	86.065	2,671,900
2019-10-24	105.73	106.19	104.45	105.29	85.943	3,482,500
2019-10-23	105.38	106.07	104.81	105.22	85.886	4,543,500
2019-10-22	106.93	107.41	104.28	104.49	85.290	6,141,000
2019-10-21	108.45	108.61	106.46	106.62	87.029	4,169,000
2019-10-18	108.47	108.91	107.96	108.12	88.253	3,155,100
2019-10-17	108.63	108.98	108.09	108.51	88.571	2,332,700
2019-10-16	108.17	108.74	107.42	108.50	88.563	2,986,200
2019-10-15	108.11	108.48	107.53	108.19	88.310	2,720,500
2019-10-14	107.94	108.21	107.31	107.57	87.804	1,906,900
2019-10-11	108.52	108.74	107.44	107.58	87.812	3,652,800
2019-10-10	105.87	107.61	105.78	107.42	87.682	2,797,200
2019-10-09	105.80	107.02	105.45	106.75	87.135	2,901,200
2019-10-08	106.50	106.74	105.00	105.01	85.714	4,633,800
2019-10-07	107.92	108.36	107.17	107.26	87.551	3,991,000
2019-10-04	107.54	108.65	107.38	108.56	88.612	3,421,500
2019-10-03	105.87	107.26	105.20	106.93	87.282	2,955,200
2019-10-02	108.12	108.45	105.24	105.94	86.474	4,413,800
2019-10-01	108.84	109.70	108.05	108.22	88.335	3,539,600
2019-09-30	107.61	109.06	107.46	108.62	88.661	3,627,500
2019-09-27	107.90	108.52	106.50	107.32	87.600	3,111,800
2019-09-26	107.94	107.98	106.28	107.40	87.665	4,042,500
2019-09-25	109.54	109.76	106.73	107.62	87.404	6,715,100
2019-09-24	111.14	112.05	109.48	109.76	89.142	6,023,400
2019-09-23	110.79	111.38	110.70	110.84	90.019	3,268,200
2019-09-20	111.46	111.60	110.65	111.18	90.295	7,342,900
2019-09-19	110.33	111.73	110.13	111.01	90.157	3,646,400
2019-09-18	109.50	110.32	108.87	110.00	89.337	5,486,000
2019-09-17	109.05	110.03	108.96	109.34	88.801	4,290,900
2019-09-16	109.50	109.79	108.83	109.05	88.566	3,402,100
2019-09-13	110.00	110.48	109.30	109.67	89.069	6,828,600
2019-09-12	109.50	111.24	109.39	110.38	89.646	5,203,200
2019-09-11	108.20	109.37	107.50	108.63	88.224	6,209,100
2019-09-10	107.22	107.58	106.08	107.48	87.290	5,063,900
2019-09-09	108.80	109.25	107.55	107.93	87.656	4,652,700
2019-09-06	107.87	108.75	107.42	108.69	88.273	4,484,900
2019-09-05	108.76	108.76	107.23	107.72	87.485	4,148,200
2019-09-04	107.89	108.10	107.16	107.66	87.437	4,320,900
2019-09-03	107.24	107.65	106.79	107.47	87.282	4,360,100
2019-08-30	108.43	108.45	107.32	107.89	87.623	3,776,500
2019-08-29	108.44	108.70	107.30	107.80	87.550	3,992,900
2019-08-28	106.98	108.46	106.97	108.00	87.713	3,924,300
2019-08-27	106.97	107.83	106.95	107.54	87.339	4,429,500
2019-08-26	106.61	106.96	106.17	106.89	86.811	3,092,600
2019-08-23	107.66	108.03	105.55	106.05	86.129	5,316,000

← NewerPage 30 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.