Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	88.750	89.170	88.570	88.750	68.562	3,827,900
2017-06-29	89.380	89.390	88.120	88.710	68.532	2,888,000
2017-06-28	89.130	89.610	88.940	89.300	68.987	3,339,400
2017-06-27	89.150	89.430	88.790	88.790	68.593	3,149,600
2017-06-26	89.220	89.720	88.980	89.150	68.871	3,491,400
2017-06-23	89.440	89.500	88.890	89.200	68.910	6,707,100
2017-06-22	88.970	89.590	88.710	89.090	68.825	3,549,400
2017-06-21	88.970	89.140	88.570	88.790	68.593	3,549,400
2017-06-20	88.730	89.520	88.560	88.820	68.617	3,535,000
2017-06-19	88.080	89.070	88.040	88.990	68.748	3,806,600
2017-06-16	88.000	88.350	87.530	88.080	68.045	5,436,800
2017-06-15	87.330	87.980	87.140	87.660	67.720	2,979,900
2017-06-14	87.560	88.000	87.350	87.650	67.713	3,509,200
2017-06-13	87.580	88.200	87.120	87.200	67.365	4,459,300
2017-06-12	86.610	88.160	86.530	87.630	67.697	8,823,600
2017-06-09	85.850	86.640	85.750	86.510	66.832	4,715,100
2017-06-08	85.980	86.340	85.640	85.940	66.392	4,159,700
2017-06-07	86.370	86.460	85.840	85.980	66.423	3,291,800
2017-06-06	85.880	86.550	85.680	86.000	66.438	3,627,100
2017-06-05	85.590	86.020	85.410	85.950	66.399	3,243,900
2017-06-02	86.120	86.720	85.540	85.820	66.299	6,162,500
2017-06-01	84.610	86.080	84.370	86.080	66.500	7,535,300
2017-05-31	84.990	85.400	83.780	84.280	65.109	7,439,900
2017-05-30	85.110	85.330	84.500	84.860	65.557	4,131,600
2017-05-26	85.580	85.820	84.600	85.090	65.735	4,796,900
2017-05-25	85.210	86.000	83.860	85.580	66.114	7,210,600
2017-05-24	84.800	85.200	84.090	84.700	65.434	6,645,300
2017-05-23	84.100	84.920	83.940	84.610	65.364	4,385,600
2017-05-22	83.260	84.350	83.260	83.990	64.885	3,912,400
2017-05-19	82.450	83.510	82.230	83.230	64.298	4,780,400
2017-05-18	81.590	82.900	81.500	82.400	63.657	5,225,600
2017-05-17	83.940	83.940	82.590	82.660	63.858	5,861,800
2017-05-16	84.090	84.330	83.460	83.940	64.847	4,635,300
2017-05-15	83.410	84.250	83.130	84.140	65.001	3,532,100
2017-05-12	82.870	83.880	82.810	83.420	64.445	3,013,400
2017-05-11	82.450	83.020	82.200	83.010	64.128	3,801,000
2017-05-10	83.240	83.240	82.580	82.890	64.035	4,942,600
2017-05-09	83.330	83.770	83.190	83.340	64.383	3,819,900
2017-05-08	83.980	83.980	83.100	83.300	64.352	3,913,000
2017-05-05	84.150	84.210	83.790	84.000	64.893	4,030,100
2017-05-04	84.100	84.410	83.840	83.910	64.823	3,669,600
2017-05-03	84.710	84.710	83.910	84.090	64.962	3,226,100
2017-05-02	83.650	84.790	83.650	84.750	65.472	5,266,100
2017-05-01	83.010	84.060	83.010	83.740	64.692	4,325,900
2017-04-28	83.040	83.110	82.660	83.090	64.190	3,915,400
2017-04-27	82.220	83.500	82.120	83.130	64.221	4,878,100
2017-04-26	82.240	82.970	82.070	82.140	63.456	4,445,200
2017-04-25	80.760	82.210	80.750	81.760	63.162	4,351,000
2017-04-24	81.360	81.540	80.600	80.650	62.305	4,153,900
2017-04-21	80.990	81.070	80.290	80.480	62.174	3,582,300
2017-04-20	80.160	81.240	79.910	81.020	62.591	5,323,900
2017-04-19	80.750	80.750	80.270	80.320	62.050	3,781,700
2017-04-18	80.680	80.680	80.120	80.330	62.058	4,543,000
2017-04-17	80.170	80.410	79.910	80.360	62.081	2,695,300
2017-04-13	80.000	80.500	79.880	80.010	61.810	3,440,900
2017-04-12	79.770	80.160	79.650	80.100	61.880	3,551,400
2017-04-11	80.110	80.350	79.790	80.150	61.919	2,642,700
2017-04-10	80.300	80.610	80.120	80.300	62.035	2,666,900
2017-04-07	80.250	80.650	80.140	80.370	62.089	2,515,200
2017-04-06	80.680	80.680	79.820	80.220	61.973	3,930,300

← NewerPage 40 of 79 · 4,732 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.