Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	91.210	92.960	91.200	92.880	89.223	6,636,900
2025-08-07	89.990	91.730	89.730	91.240	87.648	8,207,000
2025-08-06	89.680	90.000	88.960	89.360	85.842	5,545,000
2025-08-05	90.140	90.200	89.290	89.670	86.140	5,597,000
2025-08-04	89.450	90.120	88.250	89.640	86.111	8,078,800
2025-08-01	89.610	89.960	88.690	89.340	85.823	6,658,000
2025-07-31	91.430	91.690	90.150	90.240	86.687	8,310,000
2025-07-30	92.260	92.380	91.220	91.640	88.032	5,424,000
2025-07-29	91.820	92.710	91.750	92.440	88.801	4,676,800
2025-07-28	92.720	92.750	91.870	91.970	88.349	4,311,500
2025-07-25	91.970	93.100	91.930	92.940	89.281	5,376,500
2025-07-24	92.040	92.500	91.320	92.320	88.685	6,684,900
2025-07-23	91.850	92.770	90.890	92.010	88.388	7,818,800
2025-07-22	89.970	91.920	89.810	91.650	88.042	7,457,100
2025-07-21	89.430	90.460	89.180	89.700	86.169	6,015,900
2025-07-18	89.980	90.520	89.310	89.610	86.082	6,413,500
2025-07-17	89.540	89.690	88.350	89.530	86.005	6,951,700
2025-07-16	89.590	89.920	89.020	89.780	86.245	5,173,500
2025-07-15	89.700	90.120	88.410	89.220	85.708	8,617,300
2025-07-14	89.750	90.240	88.980	89.730	86.197	8,911,800
2025-07-11	91.770	91.850	89.070	89.920	86.380	12,259,500
2025-07-10	89.230	90.490	88.500	89.400	85.880	7,962,900
2025-07-09	88.830	89.150	87.980	89.000	85.496	4,673,100
2025-07-08	87.560	89.040	87.310	88.580	85.093	5,403,000
2025-07-07	88.490	88.650	87.320	87.670	84.219	7,218,300
2025-07-03	88.370	88.700	88.060	88.390	84.910	2,989,500
2025-07-02	88.820	89.170	88.030	88.280	84.805	8,663,000
2025-07-01	86.830	88.750	86.710	88.750	85.256	10,089,300
2025-06-30	86.650	87.410	86.180	87.170	83.738	8,205,600
2025-06-27	85.500	86.520	85.220	86.020	82.634	10,134,000
2025-06-26	85.890	86.680	85.500	86.180	82.105	11,117,300
2025-06-25	85.860	86.430	85.440	85.970	81.905	8,461,700
2025-06-24	85.820	86.390	84.940	86.080	82.010	11,144,100
2025-06-23	86.240	86.340	84.580	85.960	81.896	6,746,800
2025-06-20	86.140	86.430	85.730	86.340	82.258	13,089,200
2025-06-18	86.310	86.400	85.410	85.730	81.676	8,514,400
2025-06-17	88.110	88.140	85.960	86.170	82.096	6,939,100
2025-06-16	88.210	88.770	87.580	87.920	83.763	8,414,700
2025-06-13	88.210	88.630	87.080	87.270	83.144	6,011,700
2025-06-12	88.030	88.530	87.650	88.490	84.306	5,855,300
2025-06-11	87.930	88.470	87.760	88.060	83.896	4,643,300
2025-06-10	87.720	88.500	87.460	87.960	83.801	6,628,000
2025-06-09	87.400	87.810	86.380	87.450	83.315	8,624,700
2025-06-06	87.290	87.450	86.790	87.440	83.306	7,577,400
2025-06-05	85.850	87.210	85.490	87.000	82.886	10,361,500
2025-06-04	85.540	86.350	85.540	85.600	81.553	9,070,700
2025-06-03	83.140	85.620	83.140	85.540	81.495	11,977,600
2025-06-02	82.400	83.770	82.210	83.740	79.781	7,904,400
2025-05-30	82.200	83.270	81.510	82.980	79.056	11,025,900
2025-05-29	81.280	82.420	81.250	82.410	78.513	8,093,300
2025-05-28	81.500	82.300	81.140	81.240	77.399	7,515,900
2025-05-27	81.150	81.600	80.710	81.180	77.342	8,294,300
2025-05-23	80.620	80.820	79.930	80.680	76.865	10,571,900
2025-05-22	83.280	83.630	80.870	80.910	77.084	14,683,400
2025-05-21	86.590	88.280	84.210	84.410	80.419	12,936,800
2025-05-20	85.420	86.870	85.390	86.370	82.286	9,253,500
2025-05-19	85.790	87.070	85.690	86.970	82.858	7,296,500
2025-05-16	86.130	86.450	85.840	86.440	82.353	6,506,800
2025-05-15	84.800	86.120	84.700	86.110	82.038	6,567,700
2025-05-14	84.900	85.110	84.090	84.250	80.266	5,684,900

← NewerPage 6 of 21 · 1,256 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.