Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	90.600	91.320	90.090	90.700	87.790	5,959,700
2025-10-30	91.770	91.950	90.710	90.970	88.052	5,617,400
2025-10-29	92.780	92.810	91.380	91.730	88.787	6,963,600
2025-10-28	93.810	94.600	93.210	93.230	90.239	4,279,800
2025-10-27	93.740	94.240	93.110	94.130	91.110	5,562,600
2025-10-24	94.420	94.960	93.290	93.670	90.665	4,309,300
2025-10-23	96.150	96.240	91.870	94.210	91.188	9,122,200
2025-10-22	96.590	97.240	95.550	95.900	92.823	6,651,700
2025-10-21	95.620	96.160	95.240	95.830	92.756	4,405,000
2025-10-20	96.090	96.600	94.930	95.920	92.843	5,137,800
2025-10-17	95.280	95.810	94.900	95.780	92.707	6,136,000
2025-10-16	95.200	95.970	94.700	95.040	91.991	4,802,600
2025-10-15	96.070	96.860	94.060	95.340	92.281	7,246,800
2025-10-14	95.260	96.600	95.260	96.540	93.443	4,862,700
2025-10-13	95.700	96.410	95.060	95.580	92.514	4,619,500
2025-10-10	96.680	97.050	95.300	95.450	92.388	6,829,800
2025-10-09	98.190	98.240	95.960	96.500	93.404	6,207,200
2025-10-08	98.570	98.680	96.770	97.870	94.730	7,470,100
2025-10-07	98.330	99.370	97.900	98.330	95.175	5,894,000
2025-10-06	97.640	98.660	97.630	98.430	95.272	8,134,500
2025-10-03	95.670	97.940	95.380	97.700	94.566	8,573,200
2025-10-02	94.410	95.740	93.980	95.480	92.417	6,212,500
2025-10-01	95.150	95.730	91.870	94.810	91.768	10,343,500
2025-09-30	93.900	95.390	93.810	95.240	92.185	7,119,000
2025-09-29	94.210	94.330	93.290	93.970	90.955	5,452,000
2025-09-26	93.850	94.730	93.480	94.220	91.197	5,042,800
2025-09-25	95.270	95.630	92.720	94.300	90.588	7,560,800
2025-09-24	94.850	95.990	94.800	95.740	91.971	11,265,300
2025-09-23	94.520	95.660	94.170	94.960	91.222	7,101,000
2025-09-22	95.390	95.500	94.300	94.620	90.895	7,581,600
2025-09-19	95.910	95.910	94.080	95.080	91.337	15,677,000
2025-09-18	94.490	95.640	93.820	95.590	91.827	9,364,500
2025-09-17	94.420	95.120	93.810	94.580	90.856	8,145,800
2025-09-16	93.270	95.540	93.270	94.190	90.482	7,722,300
2025-09-15	94.600	94.930	93.220	93.430	89.752	5,716,300
2025-09-12	93.960	95.290	93.510	94.030	90.328	7,334,200
2025-09-11	92.310	94.270	92.250	94.250	90.539	6,957,800
2025-09-10	94.250	94.300	91.590	92.320	88.685	5,625,500
2025-09-09	92.840	94.310	92.730	94.070	90.367	7,038,300
2025-09-08	92.160	93.000	91.390	92.990	89.329	5,024,100
2025-09-05	93.140	93.940	92.520	92.900	89.243	4,856,900
2025-09-04	92.260	94.350	91.790	92.850	89.195	6,641,400
2025-09-03	93.150	93.560	91.420	92.250	88.618	5,365,400
2025-09-02	92.540	93.830	92.410	93.330	89.656	7,150,300
2025-08-29	92.050	92.820	91.960	92.810	89.156	5,174,500
2025-08-28	92.100	92.100	91.330	91.960	88.340	5,626,500
2025-08-27	92.040	92.180	91.330	92.050	88.426	4,223,300
2025-08-26	92.430	92.500	91.860	92.180	88.551	6,251,600
2025-08-25	92.740	93.050	91.920	92.040	88.416	5,106,500
2025-08-22	91.680	92.960	91.680	92.710	89.060	4,876,000
2025-08-21	93.320	93.790	91.030	91.100	87.514	6,808,600
2025-08-20	90.360	94.440	90.290	93.220	89.550	13,227,300
2025-08-19	87.840	90.150	87.500	89.900	86.361	19,583,900
2025-08-18	92.770	93.320	92.510	92.810	89.156	11,581,800
2025-08-15	92.520	93.180	92.020	93.020	89.358	6,641,200
2025-08-14	92.850	92.910	91.720	91.980	88.359	6,873,500
2025-08-13	92.000	93.160	91.660	92.910	89.252	6,596,900
2025-08-12	92.840	93.120	91.450	92.080	88.455	5,445,200
2025-08-11	92.850	93.280	92.350	92.740	89.089	6,782,900
2025-08-08	91.210	92.960	91.200	92.880	89.223	6,636,900

← NewerPage 5 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.