Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	85.470	87.570	85.010	87.530	82.026	7,952,300
2024-11-14	87.700	88.150	85.900	86.000	80.592	7,956,100
2024-11-13	87.990	88.260	87.500	87.970	82.438	8,338,900
2024-11-12	88.230	88.820	87.800	88.300	82.747	7,202,700
2024-11-11	88.210	88.820	87.750	88.270	82.719	4,544,500
2024-11-08	88.360	88.690	87.570	87.720	82.204	8,137,700
2024-11-07	89.490	89.500	87.700	88.120	82.578	7,077,400
2024-11-06	91.870	92.030	88.900	90.110	84.443	6,281,700
2024-11-05	89.050	89.690	88.610	89.680	84.040	4,578,200
2024-11-04	90.030	90.520	89.220	89.310	83.694	4,513,600
2024-11-01	89.830	91.000	89.260	90.070	84.406	5,052,400
2024-10-31	89.830	89.930	88.990	89.250	83.637	6,955,600
2024-10-30	89.980	91.800	89.950	90.500	84.809	5,325,700
2024-10-29	90.370	91.430	90.310	90.320	84.640	7,279,700
2024-10-28	90.680	91.350	90.550	90.600	84.902	4,241,900
2024-10-25	91.140	91.600	90.130	90.590	84.893	3,446,900
2024-10-24	92.490	92.680	90.940	90.990	85.268	3,813,800
2024-10-23	90.740	92.390	90.680	92.270	86.467	6,842,200
2024-10-22	90.700	91.340	89.980	91.120	85.390	4,400,200
2024-10-21	92.000	92.050	90.780	91.030	85.305	4,411,500
2024-10-18	89.970	92.250	89.840	92.240	86.439	7,355,500
2024-10-17	90.150	90.150	89.630	89.790	84.143	5,392,700
2024-10-16	89.820	90.240	89.490	89.990	84.331	3,773,300
2024-10-15	90.050	90.500	89.440	89.840	84.190	4,173,700
2024-10-14	89.530	90.060	89.150	90.010	84.350	3,849,200
2024-10-11	88.980	89.590	88.910	89.360	83.740	4,482,700
2024-10-10	89.260	89.440	88.790	88.850	83.263	3,219,800
2024-10-09	87.960	88.440	87.670	88.350	82.794	2,773,500
2024-10-08	87.320	88.560	87.230	88.140	82.597	4,608,700
2024-10-07	87.860	87.980	86.880	87.040	81.566	3,794,500
2024-10-04	87.960	88.290	87.210	88.260	82.710	3,598,500
2024-10-03	89.020	89.240	87.660	87.770	82.250	3,435,000
2024-10-02	89.540	89.690	88.990	89.120	83.516	4,438,900
2024-10-01	90.250	90.350	89.210	90.000	84.340	4,907,100
2024-09-30	89.480	90.100	89.020	90.030	84.368	4,784,900
2024-09-27	89.360	90.020	89.110	89.320	83.703	5,232,500
2024-09-26	89.080	89.570	88.510	89.450	83.169	6,321,000
2024-09-25	90.170	90.400	89.190	89.390	83.113	3,944,400
2024-09-24	89.730	90.290	89.150	89.760	83.457	7,657,600
2024-09-23	89.540	90.050	89.010	89.860	83.550	6,324,400
2024-09-20	89.480	89.590	88.740	89.340	83.067	25,452,900
2024-09-19	88.690	89.950	88.550	89.470	83.187	9,374,600
2024-09-18	88.030	88.510	87.670	88.130	81.942	7,691,400
2024-09-17	90.000	90.240	88.040	88.630	82.406	7,012,300
2024-09-16	90.000	90.240	89.440	90.110	83.782	5,620,300
2024-09-13	90.060	90.520	89.890	90.000	83.680	5,209,400
2024-09-12	90.260	90.560	89.200	90.000	83.680	4,856,500
2024-09-11	90.670	90.670	88.820	90.350	84.006	5,805,800
2024-09-10	90.760	91.120	90.200	90.990	84.601	5,628,100
2024-09-09	90.000	91.150	89.880	90.620	84.257	8,643,000
2024-09-06	89.720	90.540	89.300	89.890	83.578	7,116,500
2024-09-05	91.160	91.180	89.100	89.390	83.113	7,007,400
2024-09-04	88.800	91.490	88.800	91.030	84.638	8,953,500
2024-09-03	88.270	89.360	88.070	88.960	82.713	4,745,300
2024-08-30	88.330	88.600	87.230	88.580	82.360	7,940,100
2024-08-29	88.890	88.940	88.020	88.190	81.997	5,024,400
2024-08-28	88.970	89.140	87.950	88.330	82.127	5,230,600
2024-08-27	89.560	89.720	88.080	88.800	82.564	4,174,700
2024-08-26	88.600	90.130	88.120	89.340	83.067	5,948,200
2024-08-23	88.260	88.500	87.710	88.350	82.146	4,843,500

← NewerPage 9 of 79 · 4,729 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.