Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	73.300	74.110	73.200	73.820	56.726	9,672,000
2017-01-06	71.140	72.880	71.110	72.870	55.996	8,985,600
2017-01-05	71.480	71.510	70.590	70.830	54.429	6,217,200
2017-01-04	70.900	71.660	70.820	71.270	54.767	7,806,800
2017-01-03	70.250	71.030	69.350	70.610	54.260	11,125,400
2016-12-30	71.790	72.000	71.080	71.230	54.736	5,630,500
2016-12-29	71.730	71.980	71.330	71.540	54.974	3,893,500
2016-12-28	71.870	72.490	71.720	71.810	55.182	5,581,700
2016-12-27	72.030	72.290	71.690	71.770	55.151	3,256,500
2016-12-23	71.760	72.240	71.530	71.950	55.289	3,125,000
2016-12-22	71.500	72.070	71.130	71.740	55.128	5,846,700
2016-12-21	72.120	72.320	71.220	71.580	55.005	7,624,000
2016-12-20	73.080	73.370	72.320	72.440	55.335	6,851,500
2016-12-19	73.520	73.780	73.010	73.100	55.839	4,585,100
2016-12-16	73.630	74.260	73.320	73.460	56.114	9,969,700
2016-12-15	73.330	73.980	72.930	73.440	56.099	6,240,300
2016-12-14	73.490	73.810	72.840	73.300	55.992	5,439,400
2016-12-13	73.920	74.310	73.070	73.370	56.046	6,630,700
2016-12-12	73.360	74.090	73.310	73.710	56.305	6,144,800
2016-12-09	72.250	73.410	72.070	73.350	56.030	7,160,400
2016-12-08	72.110	72.200	71.420	72.070	55.053	9,466,300
2016-12-07	71.900	72.300	71.050	72.220	55.167	7,482,100
2016-12-06	72.060	72.430	71.580	72.110	55.083	6,504,700
2016-12-05	72.560	72.660	71.530	71.670	54.747	8,078,200
2016-12-02	72.550	72.640	71.790	72.010	55.007	6,521,600
2016-12-01	73.010	73.240	71.040	71.880	54.908	9,619,200
2016-11-30	73.710	73.980	72.350	73.010	55.771	11,613,700
2016-11-29	74.400	74.710	72.770	73.420	56.084	6,761,000
2016-11-28	75.450	75.610	73.880	73.990	56.519	7,525,100
2016-11-25	76.410	76.440	75.080	75.520	57.688	3,046,000
2016-11-23	73.260	76.100	73.190	75.780	57.887	14,394,400
2016-11-22	74.250	75.360	72.030	73.600	56.221	31,140,100
2016-11-21	81.220	81.690	80.510	80.580	61.553	7,387,500
2016-11-18	81.710	81.910	80.820	80.930	61.821	4,674,200
2016-11-17	81.100	81.810	81.010	81.800	62.485	3,792,600
2016-11-16	80.250	81.050	79.750	80.890	61.790	4,281,900
2016-11-15	79.400	80.590	79.290	80.270	61.317	6,879,000
2016-11-14	82.220	82.220	76.390	78.750	60.155	12,327,800
2016-11-11	82.180	82.610	81.730	82.070	62.691	5,199,200
2016-11-10	83.590	83.590	82.350	82.720	63.188	6,401,700
2016-11-09	82.670	84.070	81.650	82.860	63.295	9,800,300
2016-11-08	83.850	85.090	83.500	84.340	64.425	4,793,100
2016-11-07	83.280	84.170	82.970	83.950	64.128	4,519,200
2016-11-04	81.690	83.020	81.640	82.140	62.745	5,584,500
2016-11-03	81.390	81.680	81.190	81.600	62.332	5,501,800
2016-11-02	81.040	81.780	80.940	81.090	61.943	4,612,500
2016-11-01	82.020	82.400	80.450	80.920	61.813	5,663,700
2016-10-31	80.950	82.120	80.880	82.020	62.653	6,285,400
2016-10-28	81.040	82.330	80.910	81.930	62.585	5,281,300
2016-10-27	81.300	81.690	80.830	81.130	61.973	3,307,400
2016-10-26	81.890	81.900	80.710	81.120	61.966	4,626,400
2016-10-25	83.340	83.430	82.290	82.470	62.997	3,866,600
2016-10-24	84.390	84.640	83.290	83.300	63.631	3,777,300
2016-10-21	83.320	84.030	83.210	83.910	64.097	4,415,000
2016-10-20	83.660	84.310	83.310	84.020	64.181	4,438,600
2016-10-19	83.770	84.030	83.450	83.670	63.914	3,485,800
2016-10-18	83.090	83.860	82.700	83.550	63.822	3,510,300
2016-10-17	82.530	82.780	82.400	82.570	63.073	3,986,800
2016-10-14	83.430	83.780	82.700	82.710	63.180	4,042,200
2016-10-13	83.370	83.850	82.860	83.310	63.639	4,941,300

← NewerPage 42 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.