Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	80.920	81.090	80.210	80.240	61.988	3,620,600
2017-04-04	81.000	81.070	80.480	80.620	62.282	3,097,800
2017-04-03	80.850	81.160	80.210	81.030	62.598	3,250,100
2017-03-31	80.750	81.110	80.550	80.560	62.235	3,790,000
2017-03-30	81.040	81.220	80.500	80.990	62.568	2,420,700
2017-03-29	80.830	81.330	80.450	81.140	62.683	5,686,700
2017-03-28	80.920	81.050	80.620	80.740	62.374	7,442,300
2017-03-27	80.700	81.160	80.390	81.030	62.598	5,272,200
2017-03-24	80.850	81.470	80.850	81.000	62.575	3,010,300
2017-03-23	80.740	81.350	80.680	80.860	62.467	4,194,800
2017-03-22	80.700	81.190	80.360	81.000	62.575	4,419,800
2017-03-21	81.800	81.900	80.720	81.120	62.336	5,343,900
2017-03-20	82.160	82.240	81.280	81.420	62.566	4,423,800
2017-03-17	81.810	82.350	81.700	82.230	63.189	11,360,900
2017-03-16	83.240	83.470	81.610	81.830	62.881	6,347,400
2017-03-15	82.600	83.450	82.570	83.300	64.011	3,267,100
2017-03-14	82.660	84.000	82.140	82.520	63.412	3,591,800
2017-03-13	82.990	83.190	82.440	82.890	63.696	3,134,200
2017-03-10	83.000	83.190	82.580	83.040	63.811	4,033,900
2017-03-09	82.150	82.880	81.890	82.790	63.619	3,478,800
2017-03-08	81.400	82.400	81.270	82.220	63.181	4,018,600
2017-03-07	81.180	81.720	81.100	81.400	62.551	2,594,900
2017-03-06	81.420	81.860	81.280	81.540	62.659	2,681,800
2017-03-03	81.620	82.000	81.340	81.860	62.904	2,775,500
2017-03-02	81.900	82.470	81.490	81.990	63.004	4,068,800
2017-03-01	81.310	82.280	80.960	82.070	63.066	4,996,000
2017-02-28	80.510	81.130	80.460	80.910	62.174	3,749,300
2017-02-27	81.030	81.160	80.650	80.750	62.051	3,588,800
2017-02-24	80.540	81.050	80.440	81.030	62.267	4,489,100
2017-02-23	80.250	80.930	79.950	80.740	62.044	4,552,700
2017-02-22	80.250	80.470	79.240	79.620	61.183	5,508,000
2017-02-21	80.000	80.980	79.800	80.560	61.905	7,313,100
2017-02-17	77.860	78.980	77.800	78.880	60.615	9,954,600
2017-02-16	77.720	78.000	77.160	77.990	59.931	4,152,500
2017-02-15	76.640	77.890	76.570	77.700	59.708	4,244,300
2017-02-14	77.000	77.300	76.460	77.050	59.208	3,781,600
2017-02-13	76.270	76.930	76.150	76.920	59.108	4,081,600
2017-02-10	75.850	76.260	75.710	76.150	58.517	3,427,100
2017-02-09	75.600	75.880	75.440	75.710	58.179	4,367,500
2017-02-08	76.070	76.140	75.520	75.600	58.094	3,668,200
2017-02-07	75.870	76.160	75.520	76.120	58.494	3,898,500
2017-02-06	76.320	76.340	75.520	75.980	58.386	3,817,600
2017-02-03	76.130	76.500	75.670	76.340	58.663	4,985,900
2017-02-02	75.580	76.290	75.440	75.920	58.340	5,357,300
2017-02-01	75.280	76.040	75.230	76.000	58.401	5,618,300
2017-01-31	74.590	76.230	74.270	76.020	58.417	7,828,200
2017-01-30	74.680	74.940	74.320	74.670	57.379	4,372,100
2017-01-27	74.540	75.230	74.470	74.950	57.595	4,903,000
2017-01-26	74.490	74.580	73.890	74.040	56.895	3,699,400
2017-01-25	73.990	74.610	73.590	74.490	57.241	6,171,200
2017-01-24	74.640	74.730	73.590	73.830	56.734	6,430,300
2017-01-23	74.720	75.140	74.360	74.770	57.456	4,523,400
2017-01-20	75.510	75.680	74.720	74.990	57.625	8,898,600
2017-01-19	75.300	75.720	74.940	75.300	57.864	6,753,700
2017-01-18	76.270	76.270	75.210	75.670	58.148	5,833,000
2017-01-17	75.060	75.950	74.370	75.820	58.263	7,084,400
2017-01-13	75.000	75.300	74.660	75.090	57.702	5,455,800
2017-01-12	74.060	75.230	73.740	75.110	57.718	6,462,600
2017-01-11	75.120	75.120	73.380	74.440	57.203	7,475,400
2017-01-10	74.270	75.270	74.120	74.900	57.556	7,681,700

← NewerPage 41 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.