Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	101.14	101.59	99.690	101.00	98.479	10,126,000
2026-01-28	100.46	101.25	100.26	100.79	98.274	6,643,000
2026-01-27	100.23	102.03	99.680	100.69	98.176	7,131,900
2026-01-26	100.95	102.10	100.58	100.67	98.157	8,402,000
2026-01-23	101.01	101.72	100.23	100.88	98.362	8,482,200
2026-01-22	100.42	102.08	100.12	101.34	98.810	9,978,700
2026-01-21	99.290	101.03	98.740	100.29	97.786	11,294,700
2026-01-20	96.260	98.670	95.690	98.600	96.139	10,113,200
2026-01-16	98.680	98.950	96.670	96.760	94.344	9,035,600
2026-01-15	98.380	99.460	97.640	99.000	96.529	6,703,700
2026-01-14	96.330	98.770	95.830	98.740	96.275	9,909,300
2026-01-13	97.320	97.320	95.930	96.420	94.013	5,823,400
2026-01-12	97.870	98.000	95.870	96.950	94.530	7,837,000
2026-01-09	98.950	99.200	97.100	97.530	95.095	5,982,800
2026-01-08	99.620	100.40	98.670	98.690	96.226	5,385,900
2026-01-07	100.68	101.32	99.370	99.770	97.279	7,117,900
2026-01-06	98.060	100.54	97.710	100.31	97.806	7,107,600
2026-01-05	95.630	97.560	95.170	97.360	94.929	6,597,700
2026-01-02	96.040	96.440	95.290	96.050	93.652	6,221,800
2025-12-31	96.550	96.990	95.940	96.060	93.662	4,731,500
2025-12-30	96.320	96.880	96.080	96.660	94.247	3,741,200
2025-12-29	96.740	96.910	95.960	96.150	93.750	4,790,600
2025-12-26	96.710	96.750	96.010	96.520	94.110	4,340,500
2025-12-24	97.410	97.600	97.000	97.270	94.149	1,979,000
2025-12-23	97.510	97.890	97.270	97.470	94.343	3,579,700
2025-12-22	98.400	98.480	96.890	97.710	94.575	6,546,800
2025-12-19	98.540	99.240	98.220	98.630	95.466	12,760,100
2025-12-18	98.690	99.260	98.090	98.480	95.321	6,306,000
2025-12-17	97.810	98.590	97.760	98.300	95.146	5,574,300
2025-12-16	98.550	98.620	97.170	97.720	94.585	5,639,000
2025-12-15	99.900	100.67	98.350	98.570	95.408	9,569,100
2025-12-12	99.850	100.11	99.000	99.870	96.666	6,546,500
2025-12-11	101.39	101.39	99.620	99.750	96.550	8,338,900
2025-12-10	99.500	101.07	99.490	100.77	97.537	6,158,600
2025-12-09	101.43	102.00	99.580	99.620	96.424	4,666,100
2025-12-08	101.81	102.49	101.05	101.26	98.011	5,528,800
2025-12-05	102.11	102.46	101.31	101.36	98.108	5,158,000
2025-12-04	102.04	102.75	101.74	101.99	98.718	4,480,500
2025-12-03	102.54	102.91	101.58	101.97	98.699	4,167,800
2025-12-02	103.42	103.47	101.71	102.03	98.757	5,797,400
2025-12-01	105.00	105.73	103.31	103.34	100.02	6,666,300
2025-11-28	105.04	105.33	104.62	105.33	101.95	2,618,200
2025-11-26	105.06	106.33	104.70	105.02	101.65	5,249,600
2025-11-25	103.80	105.60	103.80	105.35	101.97	9,482,900
2025-11-24	101.53	103.70	100.97	103.20	99.889	13,926,400
2025-11-21	99.650	102.03	99.260	101.20	97.953	11,381,000
2025-11-20	100.37	101.19	99.080	99.350	96.163	6,726,200
2025-11-19	100.99	102.59	99.970	100.34	97.121	12,429,800
2025-11-18	99.970	102.48	99.410	100.80	97.566	21,965,400
2025-11-17	95.820	97.250	95.800	96.280	93.191	11,087,600
2025-11-14	95.810	96.570	95.140	95.870	92.794	6,324,500
2025-11-13	95.000	96.710	94.640	96.140	93.056	5,284,400
2025-11-12	95.000	96.290	94.820	95.810	92.736	6,322,000
2025-11-11	92.970	95.400	92.800	95.400	92.339	8,555,500
2025-11-10	91.950	92.790	91.520	92.660	89.687	5,375,000
2025-11-07	90.700	92.240	90.200	92.200	89.242	7,520,500
2025-11-06	90.090	90.820	89.620	90.060	87.171	5,462,000
2025-11-05	89.800	90.490	89.360	90.400	87.500	5,675,100
2025-11-04	90.180	90.470	89.660	90.420	87.519	4,729,200
2025-11-03	90.650	90.650	89.040	90.200	87.306	7,307,700

← NewerPage 4 of 21 · 1,255 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.