Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	98.000	99.140	97.920	98.750	78.880	6,258,400
2018-11-30	96.810	97.590	96.760	97.530	77.905	6,581,400
2018-11-29	95.380	97.310	95.310	96.600	77.162	6,013,900
2018-11-28	93.390	95.570	93.310	95.370	76.180	6,589,400
2018-11-27	91.690	93.160	91.290	93.130	74.391	6,094,800
2018-11-26	90.620	92.580	90.510	92.060	73.536	4,957,600
2018-11-23	92.500	93.000	91.710	92.010	73.496	2,560,300
2018-11-21	92.760	93.310	91.650	92.970	74.263	6,829,400
2018-11-20	94.870	94.890	91.340	92.160	73.616	8,270,800
2018-11-19	94.010	94.230	90.040	90.370	72.186	6,780,900
2018-11-16	92.720	94.600	92.720	93.700	74.846	7,922,000
2018-11-15	91.540	92.790	89.860	92.770	74.103	6,575,200
2018-11-14	92.860	93.530	91.540	92.110	73.576	4,291,900
2018-11-13	92.600	93.090	91.740	92.070	73.544	4,953,900
2018-11-12	94.480	94.630	92.230	92.640	73.999	4,276,800
2018-11-09	94.690	94.860	93.850	94.360	75.373	4,306,400
2018-11-08	94.000	94.750	93.600	94.740	75.677	5,330,100
2018-11-07	93.240	94.200	92.910	94.120	75.181	5,484,100
2018-11-06	91.540	92.610	91.250	92.510	73.895	3,927,000
2018-11-05	91.950	92.320	91.190	91.610	73.177	3,955,800
2018-11-02	91.890	92.850	90.680	91.420	73.025	5,054,100
2018-11-01	90.130	91.950	90.000	91.550	73.129	5,213,700
2018-10-31	91.000	91.360	89.750	89.820	71.747	8,496,800
2018-10-30	89.650	90.620	89.160	90.270	72.106	5,582,200
2018-10-29	91.090	91.480	88.440	89.450	71.451	6,266,400
2018-10-26	91.030	91.730	89.080	89.750	71.691	6,725,600
2018-10-25	91.800	92.410	90.790	91.760	73.296	4,622,300
2018-10-24	93.120	93.950	91.260	91.470	73.065	4,918,900
2018-10-23	92.500	93.550	91.900	93.090	74.359	5,530,000
2018-10-22	93.940	94.350	92.980	93.620	74.782	3,991,300
2018-10-19	95.660	95.800	93.690	93.940	75.038	6,750,100
2018-10-18	97.170	97.430	95.030	95.920	76.619	4,298,800
2018-10-17	95.630	97.400	95.330	97.290	77.714	5,105,500
2018-10-16	94.930	96.920	94.830	96.550	77.123	4,982,400
2018-10-15	93.850	94.820	93.230	93.820	74.942	4,107,200
2018-10-12	94.430	95.160	93.500	94.690	75.637	4,814,700
2018-10-11	95.030	95.630	92.650	93.110	74.375	7,177,300
2018-10-10	96.100	96.810	94.910	95.070	75.940	5,841,100
2018-10-09	95.680	96.500	95.370	96.190	76.835	3,179,100
2018-10-08	96.750	97.170	95.140	95.970	76.659	4,650,300
2018-10-05	97.260	97.710	96.230	97.170	77.618	4,631,000
2018-10-04	97.150	97.630	96.350	96.980	77.466	4,211,200
2018-10-03	99.350	99.770	97.110	97.470	77.857	4,449,700
2018-10-02	99.270	99.470	98.470	99.020	79.096	3,880,000
2018-10-01	98.720	99.660	98.500	99.490	79.471	3,633,000
2018-09-28	97.620	98.880	97.200	98.370	78.576	4,430,800
2018-09-27	98.820	100.00	97.270	97.700	78.041	4,710,700
2018-09-26	99.350	100.15	98.840	99.170	78.816	5,693,900
2018-09-25	99.010	99.650	98.730	99.000	78.681	5,694,300
2018-09-24	97.990	98.960	97.720	98.860	78.570	5,640,100
2018-09-21	97.590	98.000	96.960	97.850	77.767	7,973,700
2018-09-20	97.180	97.760	96.810	97.480	77.473	4,337,400
2018-09-19	97.270	97.380	96.250	96.460	76.662	3,184,900
2018-09-18	95.810	97.040	95.790	96.880	76.996	4,477,200
2018-09-17	97.010	97.150	95.820	96.030	76.320	3,989,000
2018-09-14	96.950	97.280	96.650	97.010	77.099	3,303,000
2018-09-13	96.530	97.000	96.380	96.950	77.052	3,972,800
2018-09-12	96.030	96.520	95.760	96.250	76.495	3,667,200
2018-09-11	96.180	96.620	95.510	96.080	76.360	3,573,700
2018-09-10	96.640	97.060	96.310	96.370	76.591	3,188,000

← NewerPage 34 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.