Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	78.250	78.880	78.070	78.370	60.859	4,791,000
2017-09-25	79.490	79.590	77.900	78.270	60.781	7,151,300
2017-09-22	79.480	79.890	79.110	79.700	61.892	4,593,200
2017-09-21	80.140	80.550	79.500	79.530	61.760	4,822,000
2017-09-20	81.190	81.510	79.340	80.160	62.249	6,384,400
2017-09-19	82.650	82.740	81.130	81.190	63.049	5,584,800
2017-09-18	82.370	82.540	81.750	82.400	63.988	4,162,500
2017-09-15	81.630	82.140	81.380	82.120	63.771	9,563,400
2017-09-14	81.880	81.930	81.070	81.800	63.522	4,461,900
2017-09-13	82.130	82.450	81.700	81.930	63.623	4,795,100
2017-09-12	81.500	82.360	81.090	82.300	63.911	4,073,500
2017-09-11	82.250	82.500	81.190	81.560	63.336	5,854,100
2017-09-08	79.900	82.480	79.900	82.030	63.701	7,881,000
2017-09-07	79.920	80.280	79.710	79.950	62.086	3,387,000
2017-09-06	79.920	80.080	79.360	79.870	62.024	3,784,000
2017-09-05	79.880	80.400	79.570	79.820	61.985	3,255,800
2017-09-01	80.700	80.750	79.880	80.050	62.163	3,133,400
2017-08-31	80.000	80.720	79.800	80.620	62.606	5,661,900
2017-08-30	79.700	79.920	79.340	79.860	62.016	3,725,800
2017-08-29	79.360	79.900	79.020	79.720	61.907	4,130,900
2017-08-28	79.570	79.870	79.400	79.590	61.806	4,900,800
2017-08-25	79.420	79.850	79.030	79.060	61.395	4,231,200
2017-08-24	79.690	80.100	79.110	79.240	61.534	7,365,000
2017-08-23	81.320	81.570	79.450	79.750	61.930	8,667,500
2017-08-22	81.460	82.150	81.000	81.760	63.491	9,382,100
2017-08-21	83.330	84.020	82.940	83.520	64.858	4,691,500
2017-08-18	83.320	83.810	83.120	83.410	64.773	4,441,000
2017-08-17	84.480	84.850	83.640	83.670	64.975	3,789,000
2017-08-16	84.830	84.920	84.540	84.600	65.697	4,376,200
2017-08-15	84.580	85.010	84.420	84.590	65.689	2,766,000
2017-08-14	84.050	85.070	84.050	84.470	65.596	3,346,800
2017-08-11	83.320	84.240	83.090	83.710	65.006	4,302,200
2017-08-10	83.580	83.860	83.020	83.040	64.485	3,495,800
2017-08-09	83.750	84.020	83.510	83.950	65.192	3,519,300
2017-08-08	84.290	84.530	83.670	83.830	65.099	3,825,300
2017-08-07	83.770	84.550	83.700	84.370	65.518	3,647,600
2017-08-04	83.540	83.960	83.230	83.680	64.982	3,414,700
2017-08-03	82.960	83.490	82.830	83.290	64.679	5,944,300
2017-08-02	83.520	83.610	82.980	83.200	64.610	4,909,500
2017-08-01	84.110	84.380	83.490	83.520	64.858	5,356,100
2017-07-31	84.500	84.680	83.920	83.970	65.207	5,452,200
2017-07-28	84.570	84.810	84.170	84.290	65.456	4,550,800
2017-07-27	85.860	85.860	84.330	84.680	65.759	5,244,900
2017-07-26	85.820	86.280	85.390	85.740	66.582	3,331,600
2017-07-25	85.400	86.010	85.030	85.930	66.730	5,256,300
2017-07-24	85.210	85.310	84.710	85.090	66.077	4,096,000
2017-07-21	85.670	85.950	84.940	85.170	66.139	3,523,200
2017-07-20	85.910	86.090	85.510	85.670	66.528	4,381,500
2017-07-19	85.980	86.140	85.460	85.650	66.512	4,597,000
2017-07-18	86.000	86.430	85.780	85.850	66.667	5,505,700
2017-07-17	88.570	88.790	85.840	86.060	66.830	9,555,300
2017-07-14	87.810	88.820	87.660	88.570	68.780	2,257,800
2017-07-13	87.930	88.000	87.300	87.810	68.189	2,306,300
2017-07-12	87.750	88.250	87.400	87.810	68.189	2,128,400
2017-07-11	87.050	87.410	86.680	87.260	67.762	2,792,900
2017-07-10	87.860	88.000	87.050	87.200	67.716	3,062,100
2017-07-07	87.650	88.100	87.400	87.960	68.306	2,918,100
2017-07-06	88.700	88.980	87.260	87.260	67.762	3,884,900
2017-07-05	88.520	89.100	88.280	88.900	69.036	2,892,100
2017-07-03	88.800	89.200	88.750	88.810	68.609	2,006,700

← NewerPage 39 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.