Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	91.180	91.780	90.250	91.520	73.922	5,830,300
2019-05-28	92.890	93.500	91.250	91.310	73.753	8,852,200
2019-05-24	92.400	93.920	92.010	93.030	75.142	7,341,200
2019-05-23	91.080	91.790	90.120	91.640	74.019	12,993,200
2019-05-22	87.720	89.120	87.420	88.760	71.693	7,391,300
2019-05-21	88.020	88.690	87.710	87.770	70.893	6,403,400
2019-05-20	87.510	88.000	86.890	87.570	70.732	4,677,400
2019-05-17	87.220	88.580	87.150	87.730	70.861	4,735,800
2019-05-16	88.670	89.260	88.070	88.110	71.168	5,013,100
2019-05-15	87.230	88.610	86.760	88.270	71.297	3,696,200
2019-05-14	87.450	88.310	87.310	87.660	70.804	3,194,600
2019-05-13	87.260	87.570	86.620	87.330	70.538	3,823,500
2019-05-10	87.530	88.650	86.090	88.330	71.346	4,239,900
2019-05-09	88.340	88.340	86.690	88.140	71.192	6,844,200
2019-05-08	89.020	89.470	88.790	89.000	71.887	4,556,400
2019-05-07	89.750	90.300	88.740	89.270	72.105	6,455,600
2019-05-06	88.500	90.350	88.240	90.150	72.816	5,504,700
2019-05-03	89.550	89.860	89.130	89.580	72.355	3,705,100
2019-05-02	88.290	89.170	88.030	89.140	72.000	4,761,900
2019-05-01	88.820	89.080	87.410	88.310	71.329	4,685,200
2019-04-30	87.610	89.100	87.400	88.810	71.733	7,380,700
2019-04-29	87.230	87.650	86.920	87.440	70.627	4,069,000
2019-04-26	87.250	87.490	86.740	87.350	70.554	3,435,200
2019-04-25	85.750	86.940	85.360	86.860	70.158	5,928,200
2019-04-24	84.890	86.270	84.360	85.640	69.173	4,389,200
2019-04-23	84.470	85.780	84.400	85.100	68.737	6,415,800
2019-04-22	83.760	84.690	83.650	84.150	67.969	3,878,400
2019-04-18	84.540	84.640	82.770	84.220	68.026	6,798,000
2019-04-17	86.240	86.420	84.550	84.730	68.438	9,388,300
2019-04-16	87.510	87.550	86.050	86.150	69.585	8,424,600
2019-04-15	87.130	87.290	86.670	86.870	70.166	5,815,900
2019-04-12	88.000	88.070	86.620	86.750	70.069	7,324,200
2019-04-11	89.200	89.200	87.250	87.600	70.756	7,878,900
2019-04-10	88.720	89.350	88.490	88.630	71.588	5,031,400
2019-04-09	88.680	89.120	88.470	88.720	71.661	4,938,700
2019-04-08	89.170	89.170	88.000	88.990	71.879	5,464,500
2019-04-05	89.720	90.040	88.740	88.930	71.830	6,211,900
2019-04-04	88.500	89.470	88.080	89.230	72.073	6,085,300
2019-04-03	90.840	90.860	88.310	88.450	71.443	7,633,200
2019-04-02	90.950	91.020	90.160	90.400	73.018	3,684,700
2019-04-01	91.630	91.870	90.400	90.690	73.252	4,467,100
2019-03-29	90.220	91.190	89.800	91.080	73.567	4,742,700
2019-03-28	90.300	90.660	89.470	89.960	72.662	6,534,900
2019-03-27	91.070	91.290	89.510	90.260	72.905	4,822,400
2019-03-26	91.360	92.170	90.610	91.070	73.559	4,463,300
2019-03-25	90.380	90.970	90.010	90.620	73.195	3,336,900
2019-03-22	91.630	92.120	90.370	90.390	73.010	4,291,700
2019-03-21	90.970	92.900	90.630	92.100	74.391	4,217,000
2019-03-20	92.390	92.550	91.540	91.720	73.680	4,772,600
2019-03-19	92.060	92.880	91.420	92.660	74.435	5,909,400
2019-03-18	93.260	93.620	91.210	91.890	73.816	8,347,700
2019-03-15	93.360	94.200	93.290	93.790	75.343	9,493,800
2019-03-14	93.100	93.530	92.440	93.330	74.973	5,578,600
2019-03-13	92.860	93.640	92.640	93.020	74.724	6,638,200
2019-03-12	92.240	92.810	91.900	92.440	74.258	6,149,100
2019-03-11	90.970	92.110	90.880	92.000	73.905	4,639,100
2019-03-08	90.980	91.280	89.500	90.520	72.716	4,113,900
2019-03-07	91.810	92.130	90.860	91.080	73.166	4,876,100
2019-03-06	92.880	93.020	91.980	92.080	73.969	4,070,700
2019-03-05	92.010	93.030	91.450	92.720	74.483	6,073,900

← NewerPage 32 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.