Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	80.530	81.000	79.400	79.900	62.769	4,267,000
2018-03-19	81.280	81.620	79.390	80.130	62.950	4,601,300
2018-03-16	82.360	82.570	81.290	81.290	63.861	9,386,600
2018-03-15	82.390	82.510	81.660	82.030	64.442	3,453,700
2018-03-14	83.780	83.960	81.910	82.300	64.654	5,182,300
2018-03-13	83.750	84.180	83.250	83.470	65.573	4,678,800
2018-03-12	83.260	83.720	83.000	83.300	65.440	4,218,700
2018-03-09	82.440	83.390	82.360	83.150	65.322	4,659,200
2018-03-08	81.330	82.250	81.280	82.210	64.584	6,434,600
2018-03-07	79.790	81.320	79.630	81.130	63.735	6,040,200
2018-03-06	80.010	80.610	79.840	80.410	63.170	5,338,300
2018-03-05	77.850	80.040	77.750	79.740	62.643	5,371,700
2018-03-02	77.900	78.500	77.690	78.330	61.536	5,695,900
2018-03-01	79.790	79.830	77.770	78.300	61.512	7,946,100
2018-02-28	81.520	81.610	79.840	79.890	62.761	6,712,100
2018-02-27	82.620	82.690	81.070	81.240	63.822	5,179,400
2018-02-26	81.400	82.480	80.320	82.420	64.749	6,201,200
2018-02-23	80.950	81.200	79.890	80.390	63.154	5,174,100
2018-02-22	80.910	81.810	80.210	80.410	63.170	4,528,200
2018-02-21	81.430	81.700	80.220	80.720	63.413	6,805,700
2018-02-20	83.140	83.370	80.870	81.610	64.112	11,125,900
2018-02-16	82.800	83.760	82.120	83.310	65.448	6,863,500
2018-02-15	82.410	82.980	81.950	82.940	65.157	4,002,000
2018-02-14	79.720	82.060	79.630	81.860	64.309	5,000,000
2018-02-13	79.850	80.590	79.350	80.220	63.020	4,574,600
2018-02-12	79.710	80.750	79.250	80.240	63.036	4,314,100
2018-02-09	78.880	80.080	77.560	79.480	62.439	6,061,800
2018-02-08	81.330	81.510	78.350	78.380	61.575	7,346,100
2018-02-07	81.400	82.960	81.290	81.350	63.908	5,929,900
2018-02-06	80.060	82.060	79.090	81.670	64.159	10,190,000
2018-02-05	84.070	84.580	80.920	81.420	63.963	7,237,200
2018-02-02	84.670	85.250	84.360	84.450	66.343	5,564,500
2018-02-01	85.380	85.680	84.630	84.980	66.760	4,201,600
2018-01-31	86.330	86.500	85.620	85.890	67.475	5,258,300
2018-01-30	85.930	86.720	85.750	85.960	67.530	3,881,700
2018-01-29	86.850	87.300	86.320	86.720	68.127	3,804,900
2018-01-26	86.860	87.180	86.360	87.120	68.441	3,815,100
2018-01-25	85.990	86.980	85.660	86.820	68.205	3,947,800
2018-01-24	85.830	86.130	85.160	85.760	67.372	5,680,200
2018-01-23	86.220	86.220	84.980	85.230	66.956	4,962,300
2018-01-22	86.420	86.570	85.400	86.050	67.600	5,926,900
2018-01-19	87.580	87.900	86.030	86.680	68.095	7,314,800
2018-01-18	86.160	87.930	85.950	87.260	68.551	7,328,600
2018-01-17	85.880	86.450	85.440	86.110	67.647	5,449,000
2018-01-16	85.580	86.130	84.870	85.320	67.027	5,428,200
2018-01-12	85.850	85.990	85.300	85.450	67.129	5,085,900
2018-01-11	85.940	85.940	85.080	85.730	67.349	3,930,300
2018-01-10	85.550	85.990	84.520	85.490	67.160	3,575,300
2018-01-09	85.860	86.750	85.660	85.880	67.467	6,099,900
2018-01-08	85.500	85.690	85.210	85.510	67.176	6,117,600
2018-01-05	84.530	85.740	84.010	85.540	67.200	7,428,500
2018-01-04	84.450	84.900	83.140	84.120	66.084	5,943,200
2018-01-03	82.200	84.820	82.170	83.920	65.927	6,879,100
2018-01-02	82.160	82.690	81.950	82.210	64.584	4,783,500
2017-12-29	81.580	81.800	80.730	80.750	63.437	3,259,900
2017-12-28	81.330	81.580	81.080	81.340	63.900	2,859,800
2017-12-27	81.630	81.930	81.440	81.760	63.869	2,463,100
2017-12-26	81.570	81.880	81.390	81.470	63.642	1,922,500
2017-12-22	81.560	81.960	81.270	81.540	63.697	3,187,500
2017-12-21	81.540	82.460	81.360	81.480	63.650	4,051,200

← NewerPage 37 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.