Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	92.510	93.160	91.260	92.290	74.138	5,620,100
2019-03-01	91.180	92.170	90.950	92.090	73.977	8,021,400
2019-02-28	90.930	91.270	90.390	90.500	72.700	12,189,600
2019-02-27	91.000	91.390	90.570	90.890	73.013	7,327,200
2019-02-26	92.250	92.450	91.210	91.290	73.334	4,541,800
2019-02-25	93.920	94.060	92.170	92.220	74.082	7,216,800
2019-02-22	93.000	93.830	92.940	93.770	75.327	4,551,300
2019-02-21	92.670	92.890	92.120	92.610	74.395	4,222,600
2019-02-20	92.450	93.000	92.210	92.800	74.547	4,924,800
2019-02-19	93.220	94.590	92.230	92.330	74.170	6,891,400
2019-02-15	91.960	92.340	91.530	92.270	74.122	5,622,500
2019-02-14	90.840	91.630	90.540	91.230	73.286	4,644,100
2019-02-13	90.760	90.950	90.200	90.670	72.836	3,483,500
2019-02-12	90.000	90.520	89.270	90.250	72.499	3,713,900
2019-02-11	89.480	89.900	89.140	89.600	71.977	4,020,000
2019-02-08	88.430	89.510	88.170	89.010	71.503	3,982,200
2019-02-07	88.410	89.360	88.130	88.900	71.415	4,304,900
2019-02-06	88.280	89.100	87.810	88.860	71.382	3,417,400
2019-02-05	88.260	88.620	87.750	88.030	70.716	5,640,800
2019-02-04	88.310	88.460	86.840	87.810	70.539	4,970,900
2019-02-01	88.870	89.450	87.730	88.310	70.941	5,727,400
2019-01-31	87.740	89.320	87.510	88.390	71.005	9,536,200
2019-01-30	86.490	87.970	86.260	87.830	70.555	5,385,700
2019-01-29	85.960	87.080	85.960	86.470	69.463	3,670,600
2019-01-28	86.520	87.000	85.660	86.420	69.422	5,143,400
2019-01-25	87.680	87.910	86.700	87.020	69.904	5,283,500
2019-01-24	87.260	87.320	86.430	87.230	70.073	4,515,400
2019-01-23	87.080	87.290	85.910	87.160	70.017	4,642,900
2019-01-22	86.820	87.020	86.000	87.000	69.888	6,567,000
2019-01-18	88.520	88.620	86.310	87.300	70.129	8,549,300
2019-01-17	86.970	88.190	86.790	87.600	70.370	7,521,700
2019-01-16	86.580	87.320	86.200	86.990	69.880	5,066,800
2019-01-15	85.270	86.570	85.030	86.030	69.109	6,323,400
2019-01-14	84.350	84.980	84.110	84.750	68.081	5,294,700
2019-01-11	84.170	84.880	83.450	84.840	68.153	5,054,300
2019-01-10	83.860	84.910	83.340	84.840	68.153	5,279,200
2019-01-09	83.790	85.500	83.450	84.300	67.719	7,894,300
2019-01-08	83.280	83.960	81.660	83.030	66.699	14,472,200
2019-01-07	88.370	89.080	82.240	82.450	66.233	17,462,700
2019-01-04	86.840	88.710	86.740	88.130	70.796	6,275,400
2019-01-03	87.620	87.730	85.180	85.450	68.643	6,099,800
2019-01-02	89.530	90.140	87.090	87.920	70.627	7,099,100
2018-12-31	89.920	91.210	89.600	90.960	73.069	5,436,400
2018-12-28	90.210	90.640	88.950	89.260	71.704	4,508,100
2018-12-27	87.450	89.660	86.380	89.650	72.017	6,015,400
2018-12-26	86.390	88.680	85.300	88.660	70.820	5,816,600
2018-12-24	88.230	88.590	85.800	85.800	68.536	3,748,100
2018-12-21	89.110	91.240	88.310	88.600	70.772	10,918,500
2018-12-20	91.150	91.880	89.110	89.900	71.811	7,693,800
2018-12-19	93.720	93.940	90.300	91.260	72.897	7,639,700
2018-12-18	92.960	93.280	91.200	92.000	73.488	5,655,200
2018-12-17	93.470	93.470	91.170	91.850	73.368	7,224,100
2018-12-14	94.400	94.760	93.120	93.720	74.862	6,337,800
2018-12-13	96.580	96.910	94.970	95.500	76.284	4,952,900
2018-12-12	96.400	97.120	95.680	95.710	76.452	6,047,000
2018-12-11	96.480	97.410	94.990	95.470	76.260	4,765,000
2018-12-10	94.000	95.910	92.910	95.480	76.268	5,092,500
2018-12-07	95.920	96.220	93.500	94.240	75.277	5,902,900
2018-12-06	95.210	96.240	93.660	96.240	76.875	8,221,600
2018-12-04	98.580	99.410	96.100	96.490	77.075	7,123,000

← NewerPage 33 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.