Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	86.120	86.660	85.920	86.570	68.402	3,756,400
2018-06-13	86.730	86.900	85.560	85.840	67.825	3,735,200
2018-06-12	86.930	87.200	86.350	86.690	68.497	4,311,900
2018-06-11	86.910	87.050	86.040	86.590	68.418	4,313,000
2018-06-08	86.700	87.300	86.510	87.180	68.884	4,566,600
2018-06-07	87.320	87.610	85.960	86.630	68.449	5,350,300
2018-06-06	86.800	87.340	86.080	87.240	68.931	5,424,600
2018-06-05	87.220	87.870	86.110	86.660	68.473	5,409,700
2018-06-04	87.920	88.170	87.350	87.520	69.153	4,507,400
2018-06-01	86.850	88.080	86.540	87.830	69.397	5,438,300
2018-05-31	85.560	86.670	85.500	86.320	68.204	4,816,700
2018-05-30	85.720	86.560	85.310	85.890	67.865	4,236,800
2018-05-29	85.580	85.720	84.610	85.390	67.470	4,539,500
2018-05-25	86.990	88.260	85.770	86.300	68.189	4,685,500
2018-05-24	86.350	88.650	86.000	86.990	68.734	8,861,000
2018-05-23	84.540	86.180	84.510	85.260	67.367	5,237,600
2018-05-22	85.360	85.600	84.910	84.970	67.138	4,593,700
2018-05-21	85.250	85.810	85.050	85.320	67.414	3,747,400
2018-05-18	84.730	84.910	84.000	84.640	66.877	4,705,500
2018-05-17	85.370	85.440	84.590	85.110	67.248	3,542,100
2018-05-16	84.460	86.220	84.420	85.550	67.596	4,058,700
2018-05-15	85.580	85.720	83.980	84.370	66.664	4,544,900
2018-05-14	85.510	86.330	85.010	86.180	68.094	4,244,500
2018-05-11	85.600	86.000	85.220	85.560	67.604	4,021,100
2018-05-10	84.320	85.770	84.020	85.680	67.699	4,728,100
2018-05-09	83.330	84.340	82.430	84.060	66.419	4,934,200
2018-05-08	84.320	84.320	82.760	83.200	65.739	7,132,300
2018-05-07	82.380	85.360	82.210	84.820	67.019	10,825,200
2018-05-04	79.330	81.190	79.010	81.080	64.064	3,563,900
2018-05-03	79.240	79.740	78.290	79.580	62.879	4,534,300
2018-05-02	80.730	80.790	79.730	79.920	63.148	4,145,500
2018-05-01	79.600	81.030	79.500	81.010	64.009	2,986,700
2018-04-30	81.400	81.460	80.030	80.130	63.313	6,071,800
2018-04-27	80.360	81.410	80.150	81.290	64.230	4,191,500
2018-04-26	79.700	80.860	79.200	80.590	63.677	5,155,900
2018-04-25	79.020	79.500	78.520	79.460	62.784	3,935,100
2018-04-24	80.500	80.570	78.570	79.370	62.713	4,937,200
2018-04-23	80.150	80.450	79.820	80.020	63.227	2,735,900
2018-04-20	80.100	80.490	79.480	79.900	63.132	3,690,900
2018-04-19	80.200	80.600	79.640	80.000	63.211	3,791,900
2018-04-18	80.890	81.040	80.170	80.190	63.361	6,131,400
2018-04-17	81.030	81.240	79.960	80.630	63.709	4,611,200
2018-04-16	80.190	81.250	80.030	80.600	63.685	3,628,300
2018-04-13	80.170	80.240	79.130	79.570	62.871	3,997,200
2018-04-12	79.160	80.110	79.150	79.840	63.084	3,571,500
2018-04-11	78.630	79.280	78.250	78.590	62.097	3,751,500
2018-04-10	79.130	79.690	78.780	79.290	62.650	4,718,300
2018-04-09	78.270	79.640	77.870	78.460	61.994	4,708,400
2018-04-06	79.200	79.820	77.130	77.640	61.346	5,186,000
2018-04-05	79.020	80.080	78.690	79.700	62.974	4,183,500
2018-04-04	77.240	78.950	76.920	78.720	62.199	4,134,600
2018-04-03	77.760	78.550	77.280	78.350	61.907	4,444,000
2018-04-02	79.790	79.900	76.620	77.480	61.220	6,409,800
2018-03-29	79.260	80.920	78.780	80.220	63.385	6,162,300
2018-03-28	78.390	79.250	78.260	78.460	61.994	5,299,700
2018-03-27	78.740	79.500	77.650	78.160	61.757	5,458,700
2018-03-26	77.440	78.530	76.570	78.460	61.994	6,635,500
2018-03-23	78.210	78.600	76.410	76.550	60.485	6,070,300
2018-03-22	79.160	79.810	78.000	78.140	61.741	4,455,900
2018-03-21	79.900	80.770	79.760	80.040	62.879	4,329,400

← NewerPage 36 of 79 · 4,732 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.