Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	96.300	96.890	96.130	96.320	76.551	5,664,200
2018-09-06	95.810	96.910	95.620	96.490	76.686	4,943,900
2018-09-05	95.450	96.120	95.110	96.040	76.328	4,451,800
2018-09-04	96.570	96.690	95.300	95.560	75.947	4,448,600
2018-08-31	96.320	96.760	96.000	96.410	76.622	4,239,500
2018-08-30	96.440	97.380	96.310	96.810	76.940	4,523,700
2018-08-29	95.860	96.740	95.700	96.590	76.765	3,809,900
2018-08-28	95.550	96.240	95.440	95.770	76.114	5,151,000
2018-08-27	95.610	95.920	95.050	95.440	75.851	5,593,300
2018-08-24	95.660	96.180	95.390	95.550	75.939	5,332,200
2018-08-23	95.360	96.500	95.200	95.610	75.987	6,545,400
2018-08-22	94.870	96.140	94.220	95.580	75.963	8,582,500
2018-08-21	94.000	95.790	93.000	95.170	75.637	14,732,400
2018-08-20	90.650	90.880	89.870	90.030	71.552	6,630,800
2018-08-17	91.290	91.340	90.420	90.600	72.005	8,973,200
2018-08-16	91.270	91.370	90.840	91.100	72.402	4,190,300
2018-08-15	90.910	91.160	90.230	90.990	72.315	4,082,600
2018-08-14	90.700	91.500	90.640	91.050	72.363	3,875,300
2018-08-13	90.500	91.420	90.290	90.740	72.116	5,030,300
2018-08-10	90.870	91.130	90.080	90.600	72.005	3,444,200
2018-08-09	90.810	91.470	90.810	91.220	72.498	3,852,100
2018-08-08	90.810	91.230	90.430	90.810	72.172	4,692,300
2018-08-07	90.640	91.020	90.250	90.850	72.204	3,521,700
2018-08-06	90.350	90.850	90.070	90.590	71.997	2,946,100
2018-08-03	89.800	90.600	89.570	90.480	71.910	2,611,000
2018-08-02	89.790	90.390	89.480	89.890	71.441	3,395,000
2018-08-01	89.960	90.740	89.710	90.240	71.719	4,810,200
2018-07-31	89.360	90.350	88.870	90.230	71.711	6,244,300
2018-07-30	88.710	89.330	88.510	89.080	70.797	4,178,000
2018-07-27	89.290	89.360	88.170	88.660	70.463	4,486,600
2018-07-26	89.950	90.040	89.130	89.260	70.940	3,884,900
2018-07-25	88.650	89.950	88.650	89.730	71.313	3,438,100
2018-07-24	88.820	89.190	88.530	88.910	70.662	3,202,900
2018-07-23	87.590	88.730	87.450	88.630	70.439	2,953,900
2018-07-20	87.780	88.550	87.710	88.020	69.954	4,313,100
2018-07-19	87.900	88.930	87.880	88.420	70.272	3,975,000
2018-07-18	88.290	88.770	87.900	88.010	69.946	5,015,800
2018-07-17	87.870	88.830	87.730	88.290	70.169	5,026,700
2018-07-16	88.200	88.300	87.530	87.730	69.724	2,833,200
2018-07-13	87.890	88.600	87.890	88.360	70.225	4,441,800
2018-07-12	87.490	87.970	86.980	87.870	69.835	3,507,200
2018-07-11	86.790	87.580	86.570	87.260	69.350	3,858,300
2018-07-10	87.170	87.530	87.110	87.390	69.454	3,489,600
2018-07-09	86.530	87.230	86.380	87.130	69.247	3,476,800
2018-07-06	85.810	87.030	85.580	86.630	68.850	3,618,100
2018-07-05	85.390	86.000	85.300	85.910	68.277	3,148,800
2018-07-03	85.280	86.870	85.280	85.980	67.936	3,002,500
2018-07-02	84.380	86.110	83.610	86.030	67.975	4,677,100
2018-06-29	84.680	86.680	84.580	85.610	67.643	5,082,500
2018-06-28	85.520	86.540	85.350	86.330	68.212	3,948,400
2018-06-27	86.430	86.510	85.390	85.490	67.549	6,347,900
2018-06-26	86.720	87.340	86.360	86.860	68.631	8,009,500
2018-06-25	86.700	86.950	85.670	86.740	68.536	5,242,700
2018-06-22	86.660	87.580	86.610	86.810	68.592	5,406,100
2018-06-21	86.280	86.800	85.630	86.300	68.189	3,404,300
2018-06-20	86.460	86.670	85.830	86.130	68.054	4,334,200
2018-06-19	85.560	86.810	85.350	86.610	68.434	4,510,200
2018-06-18	86.060	86.300	85.590	86.250	68.149	3,002,600
2018-06-15	86.730	86.990	85.900	86.780	68.568	6,532,200
2018-06-14	86.120	86.660	85.920	86.570	68.402	3,756,400

← NewerPage 35 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.