Medtronic plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 85.490 | 85.800 | 84.810 | 85.110 | 81.086 | 5,532,400 |
| 2025-05-12 | 84.450 | 86.250 | 84.060 | 85.810 | 81.753 | 7,720,300 |
| 2025-05-09 | 83.500 | 84.240 | 83.350 | 83.480 | 79.533 | 6,588,600 |
| 2025-05-08 | 83.470 | 84.580 | 83.160 | 83.620 | 79.666 | 6,252,400 |
| 2025-05-07 | 82.320 | 83.570 | 81.870 | 83.160 | 79.228 | 7,557,000 |
| 2025-05-06 | 83.340 | 83.460 | 82.040 | 82.320 | 78.428 | 7,415,800 |
| 2025-05-05 | 84.630 | 84.800 | 83.230 | 83.450 | 79.504 | 7,168,400 |
| 2025-05-02 | 84.480 | 85.070 | 83.880 | 84.850 | 80.838 | 5,727,500 |
| 2025-05-01 | 84.200 | 84.480 | 82.950 | 83.560 | 79.609 | 6,015,000 |
| 2025-04-30 | 84.980 | 85.000 | 83.680 | 84.760 | 80.752 | 7,469,800 |
| 2025-04-29 | 84.000 | 85.080 | 83.810 | 84.600 | 80.600 | 4,495,500 |
| 2025-04-28 | 84.600 | 84.880 | 83.380 | 84.040 | 80.066 | 4,513,400 |
| 2025-04-25 | 84.410 | 84.660 | 83.500 | 84.160 | 80.181 | 5,879,600 |
| 2025-04-24 | 84.030 | 84.540 | 83.260 | 84.300 | 80.314 | 5,959,000 |
| 2025-04-23 | 84.160 | 85.350 | 83.360 | 83.750 | 79.790 | 6,468,200 |
| 2025-04-22 | 82.810 | 83.620 | 82.500 | 83.370 | 79.428 | 5,284,900 |
| 2025-04-21 | 82.600 | 82.890 | 81.160 | 81.800 | 77.932 | 5,220,000 |
| 2025-04-17 | 82.510 | 83.320 | 82.120 | 82.600 | 78.694 | 5,940,500 |
| 2025-04-16 | 83.200 | 84.490 | 82.200 | 82.700 | 78.790 | 7,111,600 |
| 2025-04-15 | 84.630 | 84.730 | 82.220 | 82.370 | 78.475 | 5,829,400 |
| 2025-04-14 | 83.970 | 84.260 | 83.120 | 84.220 | 80.238 | 5,596,000 |
| 2025-04-11 | 83.160 | 83.440 | 81.180 | 82.900 | 78.980 | 8,014,000 |
| 2025-04-10 | 84.830 | 85.300 | 80.990 | 82.540 | 78.637 | 8,838,400 |
| 2025-04-09 | 80.500 | 85.500 | 79.550 | 85.280 | 81.248 | 11,981,100 |
| 2025-04-08 | 84.500 | 85.310 | 80.610 | 81.880 | 78.008 | 10,183,900 |
| 2025-04-07 | 81.220 | 85.370 | 80.580 | 83.150 | 79.218 | 12,129,100 |
| 2025-04-04 | 87.990 | 88.100 | 82.680 | 82.880 | 78.961 | 12,034,000 |
| 2025-04-03 | 88.600 | 89.540 | 87.690 | 87.890 | 83.734 | 7,663,100 |
| 2025-04-02 | 88.430 | 88.990 | 87.460 | 88.860 | 84.658 | 5,577,200 |
| 2025-04-01 | 88.790 | 89.590 | 88.210 | 88.490 | 84.306 | 7,059,400 |
| 2025-03-31 | 87.000 | 90.310 | 86.930 | 89.860 | 85.611 | 8,241,100 |
| 2025-03-28 | 87.850 | 88.380 | 87.230 | 87.630 | 83.487 | 6,320,200 |
| 2025-03-27 | 88.660 | 89.450 | 88.000 | 88.980 | 84.106 | 7,340,100 |
| 2025-03-26 | 88.630 | 89.160 | 88.020 | 88.230 | 83.397 | 7,460,400 |
| 2025-03-25 | 90.280 | 90.500 | 87.520 | 88.590 | 83.737 | 8,819,800 |
| 2025-03-24 | 90.690 | 90.840 | 89.700 | 90.130 | 85.193 | 5,420,400 |
| 2025-03-21 | 90.560 | 90.840 | 89.630 | 90.330 | 85.382 | 14,027,600 |
| 2025-03-20 | 92.000 | 92.000 | 90.290 | 91.220 | 86.223 | 10,469,600 |
| 2025-03-19 | 92.260 | 92.820 | 91.140 | 91.870 | 86.838 | 11,665,200 |
| 2025-03-18 | 93.670 | 93.720 | 91.740 | 92.210 | 87.159 | 12,259,300 |
| 2025-03-17 | 93.070 | 93.680 | 92.820 | 93.350 | 88.236 | 8,099,200 |
| 2025-03-14 | 92.310 | 93.300 | 92.120 | 93.070 | 87.972 | 7,788,600 |
| 2025-03-13 | 91.770 | 92.740 | 91.560 | 92.330 | 87.272 | 6,737,600 |
| 2025-03-12 | 92.890 | 93.000 | 90.350 | 91.510 | 86.497 | 6,301,000 |
| 2025-03-11 | 93.400 | 93.940 | 92.670 | 93.280 | 88.170 | 7,457,600 |
| 2025-03-10 | 94.580 | 96.250 | 93.550 | 93.800 | 88.662 | 10,771,700 |
| 2025-03-07 | 92.600 | 95.030 | 92.440 | 94.500 | 89.323 | 7,795,900 |
| 2025-03-06 | 93.740 | 93.980 | 92.090 | 93.130 | 88.029 | 5,339,800 |
| 2025-03-05 | 93.590 | 94.730 | 93.270 | 94.060 | 88.908 | 5,820,600 |
| 2025-03-04 | 94.750 | 95.570 | 92.950 | 93.030 | 87.934 | 7,644,300 |
| 2025-03-03 | 92.670 | 94.930 | 92.300 | 94.300 | 89.134 | 9,306,100 |
| 2025-02-28 | 91.550 | 92.400 | 90.300 | 92.020 | 86.979 | 7,685,300 |
| 2025-02-27 | 90.300 | 91.280 | 90.100 | 90.740 | 85.769 | 4,735,900 |
| 2025-02-26 | 90.460 | 91.190 | 90.000 | 90.580 | 85.618 | 5,108,500 |
| 2025-02-25 | 90.360 | 90.850 | 89.220 | 90.480 | 85.524 | 6,290,300 |
| 2025-02-24 | 89.540 | 91.070 | 89.120 | 90.170 | 85.231 | 7,158,500 |
| 2025-02-21 | 87.640 | 91.150 | 87.580 | 89.940 | 85.013 | 11,763,000 |
| 2025-02-20 | 86.770 | 88.270 | 86.350 | 87.940 | 83.123 | 5,804,300 |
| 2025-02-19 | 86.000 | 87.170 | 85.700 | 87.000 | 82.234 | 8,972,100 |
| 2025-02-18 | 87.960 | 88.440 | 85.060 | 86.070 | 81.355 | 14,516,700 |
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.