Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	108.00	108.31	107.23	107.83	87.575	4,402,600
2019-08-21	106.61	108.01	106.47	107.79	87.542	6,549,300
2019-08-20	107.98	109.70	106.74	106.91	86.827	11,295,400
2019-08-19	103.50	104.43	103.02	104.18	84.610	6,106,800
2019-08-16	102.51	103.04	101.92	102.76	83.457	4,758,100
2019-08-15	100.79	102.12	100.63	101.75	82.637	4,366,000
2019-08-14	101.50	102.26	100.81	100.93	81.971	4,715,100
2019-08-13	101.27	102.70	101.00	102.40	83.165	3,687,500
2019-08-12	101.67	102.01	100.66	101.00	82.028	2,668,900
2019-08-09	101.88	102.99	101.46	101.67	82.572	6,602,100
2019-08-08	101.53	102.60	100.93	102.28	83.067	4,951,200
2019-08-07	100.36	101.84	99.130	101.39	82.344	3,954,100
2019-08-06	100.00	101.29	99.340	101.24	82.223	4,786,400
2019-08-05	100.31	101.52	98.430	99.510	80.818	4,598,700
2019-08-02	102.02	102.76	101.45	102.33	83.108	3,632,200
2019-08-01	101.86	103.71	101.55	102.37	83.140	4,287,800
2019-07-31	103.53	103.95	101.24	101.94	82.791	6,937,100
2019-07-30	102.97	103.87	102.51	103.75	84.261	3,892,300
2019-07-29	102.57	103.46	102.20	103.26	83.863	3,131,300
2019-07-26	102.50	103.29	101.90	102.55	83.287	3,515,600
2019-07-25	102.09	102.26	101.48	102.09	82.913	3,007,500
2019-07-24	101.85	102.37	101.28	102.33	83.108	3,429,900
2019-07-23	101.56	101.95	101.11	101.61	82.523	3,304,500
2019-07-22	101.12	101.86	100.96	101.24	82.223	3,061,400
2019-07-19	102.08	102.74	100.79	100.80	81.865	5,292,400
2019-07-18	100.60	101.84	100.59	101.34	82.304	3,922,900
2019-07-17	100.27	101.32	99.850	100.92	81.963	5,579,100
2019-07-16	99.980	100.26	99.540	99.870	81.110	3,632,800
2019-07-15	99.290	99.870	98.960	99.820	81.069	3,075,700
2019-07-12	99.870	100.00	98.460	99.250	80.606	3,545,600
2019-07-11	99.600	100.00	98.950	100.00	81.216	3,981,500
2019-07-10	98.500	98.950	98.010	98.850	80.282	3,482,100
2019-07-09	98.400	99.110	98.120	98.440	79.949	5,665,300
2019-07-08	98.160	98.390	97.500	98.020	79.607	4,384,800
2019-07-05	97.910	98.350	97.440	98.110	79.681	2,319,800
2019-07-03	98.060	98.810	97.870	98.810	79.810	2,326,000
2019-07-02	98.100	98.600	97.650	98.050	79.197	3,380,300
2019-07-01	98.290	98.560	97.380	98.100	79.237	3,326,900
2019-06-28	97.900	97.980	96.880	97.390	78.664	5,539,400
2019-06-27	97.840	98.050	96.520	97.480	78.736	7,428,000
2019-06-26	98.460	98.490	96.850	97.220	78.526	4,315,000
2019-06-25	99.150	99.700	98.840	98.900	79.883	4,416,100
2019-06-24	99.290	99.870	98.900	99.160	80.093	4,037,900
2019-06-21	99.210	99.770	98.440	99.380	80.271	7,027,600
2019-06-20	99.310	99.900	98.450	99.260	80.174	4,887,200
2019-06-19	97.630	99.060	97.590	98.750	79.762	4,307,100
2019-06-18	97.820	98.390	97.450	97.960	79.124	3,654,000
2019-06-17	97.510	97.740	97.050	97.320	78.607	2,749,500
2019-06-14	97.600	98.160	97.370	97.500	78.752	3,056,900
2019-06-13	97.500	97.770	96.980	97.500	78.752	4,281,400
2019-06-12	97.530	97.980	97.190	97.530	78.777	3,108,800
2019-06-11	98.000	98.740	97.140	97.560	78.801	3,621,500
2019-06-10	97.030	97.830	96.820	97.750	78.954	3,975,900
2019-06-07	96.940	97.470	96.890	97.110	78.437	4,848,500
2019-06-06	96.510	97.230	95.700	96.500	77.945	6,495,100
2019-06-05	95.700	96.860	95.000	96.550	77.985	7,867,800
2019-06-04	94.000	94.720	93.380	94.410	76.257	6,871,300
2019-06-03	92.780	94.000	92.360	93.330	75.384	8,489,100
2019-05-31	92.120	92.930	91.830	92.580	74.778	5,949,900
2019-05-30	91.870	93.370	91.580	92.580	74.778	4,400,700

← NewerPage 31 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.