Medtronic plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 92.420 | 93.050 | 91.860 | 92.810 | 87.726 | 10,855,400 |
| 2025-02-13 | 91.270 | 92.480 | 90.870 | 92.200 | 87.149 | 5,991,000 |
| 2025-02-12 | 90.600 | 91.640 | 89.910 | 91.350 | 86.346 | 7,053,200 |
| 2025-02-11 | 90.840 | 91.470 | 90.500 | 91.200 | 86.204 | 6,534,800 |
| 2025-02-10 | 90.290 | 90.940 | 90.010 | 90.840 | 85.864 | 5,029,300 |
| 2025-02-07 | 91.120 | 91.170 | 89.550 | 90.010 | 85.079 | 6,349,400 |
| 2025-02-06 | 91.260 | 91.940 | 90.760 | 90.820 | 85.845 | 4,509,300 |
| 2025-02-05 | 91.270 | 92.070 | 90.680 | 91.690 | 86.667 | 5,181,100 |
| 2025-02-04 | 89.860 | 91.110 | 89.700 | 90.970 | 85.987 | 5,196,300 |
| 2025-02-03 | 90.270 | 91.210 | 89.250 | 90.530 | 85.571 | 5,800,300 |
| 2025-01-31 | 91.720 | 92.100 | 90.650 | 90.820 | 85.845 | 7,215,400 |
| 2025-01-30 | 91.720 | 92.820 | 91.460 | 91.990 | 86.951 | 5,101,600 |
| 2025-01-29 | 92.530 | 92.980 | 91.360 | 91.410 | 86.403 | 5,514,700 |
| 2025-01-28 | 92.460 | 93.080 | 91.670 | 91.980 | 86.942 | 7,961,100 |
| 2025-01-27 | 90.660 | 92.480 | 90.350 | 92.460 | 87.395 | 9,164,300 |
| 2025-01-24 | 89.110 | 90.300 | 88.820 | 90.190 | 85.250 | 7,349,500 |
| 2025-01-23 | 87.870 | 89.330 | 87.800 | 89.250 | 84.361 | 5,694,300 |
| 2025-01-22 | 88.240 | 88.460 | 87.420 | 87.840 | 83.028 | 5,222,900 |
| 2025-01-21 | 88.450 | 88.700 | 87.770 | 88.380 | 83.539 | 8,376,600 |
| 2025-01-17 | 87.250 | 88.630 | 87.050 | 88.080 | 83.255 | 9,578,900 |
| 2025-01-16 | 85.430 | 87.220 | 85.030 | 87.160 | 82.386 | 7,267,500 |
| 2025-01-15 | 83.920 | 85.890 | 83.920 | 85.400 | 80.722 | 12,261,100 |
| 2025-01-14 | 83.390 | 85.310 | 83.110 | 85.250 | 80.580 | 13,399,700 |
| 2025-01-13 | 80.910 | 82.120 | 80.010 | 81.790 | 77.310 | 6,487,700 |
| 2025-01-10 | 82.000 | 82.490 | 80.510 | 80.660 | 76.242 | 7,068,200 |
| 2025-01-08 | 80.410 | 83.220 | 80.350 | 82.680 | 78.151 | 11,153,800 |
| 2025-01-07 | 80.370 | 81.070 | 79.740 | 79.870 | 75.495 | 7,363,100 |
| 2025-01-06 | 80.520 | 81.140 | 79.660 | 79.840 | 75.467 | 7,886,200 |
| 2025-01-03 | 80.500 | 81.000 | 79.980 | 80.950 | 76.516 | 5,394,700 |
| 2025-01-02 | 80.370 | 80.670 | 79.860 | 80.220 | 75.826 | 5,574,900 |
| 2024-12-31 | 79.820 | 80.230 | 79.380 | 79.880 | 75.504 | 4,803,700 |
| 2024-12-30 | 80.200 | 80.370 | 79.290 | 79.610 | 75.249 | 5,136,200 |
| 2024-12-27 | 80.540 | 81.270 | 80.450 | 80.740 | 76.317 | 3,880,700 |
| 2024-12-26 | 81.310 | 81.770 | 81.220 | 81.600 | 76.468 | 3,319,500 |
| 2024-12-24 | 81.300 | 81.780 | 81.090 | 81.540 | 76.412 | 2,465,900 |
| 2024-12-23 | 80.690 | 81.600 | 80.420 | 81.400 | 76.281 | 7,421,300 |
| 2024-12-20 | 79.870 | 81.270 | 79.800 | 81.030 | 75.934 | 10,707,300 |
| 2024-12-19 | 79.790 | 80.590 | 79.520 | 79.990 | 74.960 | 7,190,300 |
| 2024-12-18 | 81.370 | 81.660 | 80.000 | 80.030 | 74.997 | 7,048,600 |
| 2024-12-17 | 80.960 | 82.290 | 80.690 | 81.370 | 76.253 | 8,021,400 |
| 2024-12-16 | 82.000 | 82.510 | 81.120 | 81.350 | 76.234 | 6,351,900 |
| 2024-12-13 | 82.840 | 82.940 | 81.880 | 82.480 | 77.293 | 4,301,500 |
| 2024-12-12 | 82.910 | 83.250 | 82.530 | 82.730 | 77.527 | 5,482,500 |
| 2024-12-11 | 83.400 | 83.970 | 82.890 | 82.920 | 77.705 | 6,125,600 |
| 2024-12-10 | 84.000 | 84.100 | 82.880 | 83.580 | 78.324 | 5,095,400 |
| 2024-12-09 | 84.130 | 84.410 | 83.660 | 83.960 | 78.680 | 5,015,000 |
| 2024-12-06 | 84.000 | 84.550 | 83.570 | 84.010 | 78.727 | 4,309,800 |
| 2024-12-05 | 84.570 | 85.340 | 84.000 | 84.140 | 78.849 | 6,967,700 |
| 2024-12-04 | 85.350 | 86.120 | 85.010 | 85.320 | 79.955 | 5,352,500 |
| 2024-12-03 | 86.510 | 86.530 | 85.480 | 85.710 | 80.320 | 4,979,100 |
| 2024-12-02 | 86.170 | 86.850 | 85.940 | 86.540 | 81.098 | 7,058,700 |
| 2024-11-29 | 85.650 | 86.750 | 85.530 | 86.540 | 81.098 | 3,543,200 |
| 2024-11-27 | 86.130 | 86.900 | 85.920 | 86.270 | 80.845 | 5,106,500 |
| 2024-11-26 | 86.340 | 86.560 | 85.020 | 85.680 | 80.292 | 5,702,500 |
| 2024-11-25 | 86.500 | 86.830 | 84.770 | 85.750 | 80.357 | 10,636,000 |
| 2024-11-22 | 84.790 | 86.300 | 84.620 | 86.210 | 80.789 | 6,532,100 |
| 2024-11-21 | 84.200 | 85.130 | 83.920 | 84.740 | 79.411 | 5,699,700 |
| 2024-11-20 | 84.730 | 84.980 | 83.550 | 84.110 | 78.821 | 7,389,100 |
| 2024-11-19 | 86.000 | 86.480 | 84.500 | 85.000 | 79.655 | 12,000,800 |
| 2024-11-18 | 87.500 | 88.720 | 87.000 | 87.590 | 82.082 | 10,339,800 |
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.