Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	82.390	82.970	81.290	81.380	63.572	3,769,400
2017-12-19	83.720	84.110	82.000	82.040	64.087	5,096,500
2017-12-18	83.610	83.780	83.080	83.430	65.173	5,204,200
2017-12-15	82.440	83.700	82.440	83.500	65.228	9,813,100
2017-12-14	81.950	82.480	81.720	81.830	63.923	5,000,700
2017-12-13	81.800	82.160	81.530	81.920	63.994	4,473,300
2017-12-12	82.490	82.690	81.800	82.000	64.056	4,966,500
2017-12-11	81.200	81.540	80.850	81.270	63.486	3,501,400
2017-12-08	80.920	81.120	80.540	81.070	63.330	4,106,400
2017-12-07	81.610	82.090	80.290	80.570	62.939	5,497,500
2017-12-06	81.570	81.800	80.920	81.500	63.666	5,192,100
2017-12-05	79.570	81.470	79.570	80.920	63.213	5,392,200
2017-12-04	81.320	81.370	79.740	79.870	62.392	8,687,800
2017-12-01	82.460	82.570	80.610	81.270	63.486	5,992,800
2017-11-30	82.660	82.780	82.040	82.130	64.158	5,663,900
2017-11-29	82.310	82.980	81.970	82.110	64.142	3,945,500
2017-11-28	81.670	82.580	81.360	82.460	64.416	5,773,700
2017-11-27	83.260	83.540	81.060	81.410	63.595	6,346,500
2017-11-24	82.690	83.500	82.610	83.250	65.033	3,165,600
2017-11-22	82.760	82.970	82.050	82.340	64.322	5,303,300
2017-11-21	83.000	84.110	82.500	82.660	64.572	11,004,000
2017-11-20	79.380	79.720	78.890	78.900	61.635	7,446,700
2017-11-17	78.830	80.090	78.740	79.490	62.095	7,098,000
2017-11-16	79.020	79.680	78.970	79.260	61.916	4,763,500
2017-11-15	79.000	79.140	78.620	78.680	61.463	4,145,400
2017-11-14	78.940	79.370	78.630	79.160	61.838	2,701,100
2017-11-13	79.280	79.420	78.260	79.200	61.869	4,013,700
2017-11-10	80.400	80.470	78.310	79.330	61.970	6,416,400
2017-11-09	80.140	81.120	79.460	80.810	63.127	8,803,500
2017-11-08	78.160	78.160	77.220	77.810	60.783	4,468,000
2017-11-07	77.900	78.190	77.650	78.010	60.939	3,655,100
2017-11-06	78.460	78.490	77.630	77.690	60.689	4,027,000
2017-11-03	77.620	78.710	77.060	78.430	61.267	6,936,600
2017-11-02	80.300	80.580	77.170	77.870	60.830	10,276,700
2017-11-01	80.420	81.160	80.010	80.310	62.736	5,136,500
2017-10-31	80.470	80.810	80.140	80.520	62.900	4,612,000
2017-10-30	81.040	81.060	79.500	80.530	62.908	5,993,800
2017-10-27	80.890	81.690	80.700	81.300	63.509	7,744,000
2017-10-26	78.900	80.720	78.860	80.440	62.838	7,331,100
2017-10-25	78.580	79.310	78.240	79.200	61.869	4,906,500
2017-10-24	79.110	79.200	78.440	78.660	61.447	4,462,300
2017-10-23	78.720	79.250	78.340	79.020	61.728	4,811,600
2017-10-20	78.770	78.880	78.170	78.340	61.197	4,173,800
2017-10-19	78.570	78.990	78.440	78.480	61.306	2,765,000
2017-10-18	78.000	78.890	77.910	78.590	61.392	4,613,200
2017-10-17	77.760	78.240	77.390	78.000	60.932	3,809,600
2017-10-16	78.030	78.440	77.710	77.730	60.721	5,392,200
2017-10-13	77.890	78.230	77.460	78.070	60.986	5,442,000
2017-10-12	77.720	77.960	77.100	77.920	60.869	8,427,000
2017-10-11	77.080	78.480	77.080	78.240	61.119	6,442,300
2017-10-10	76.950	77.380	76.910	77.290	60.377	7,244,100
2017-10-09	77.800	78.260	76.520	76.930	60.096	12,760,100
2017-10-06	79.570	79.810	79.260	79.810	62.345	3,248,500
2017-10-05	79.370	79.860	79.000	79.510	62.111	6,323,200
2017-10-04	78.250	78.900	78.200	78.630	61.424	5,735,200
2017-10-03	78.180	78.200	77.580	78.110	61.017	5,866,600
2017-10-02	78.060	78.230	77.500	78.050	60.971	4,312,900
2017-09-29	77.660	78.010	77.550	77.770	60.752	6,186,200
2017-09-28	77.700	77.910	77.170	77.710	60.705	5,536,500
2017-09-27	78.670	78.870	77.450	77.840	60.447	4,801,700

← NewerPage 38 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.