Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	83.420	84.040	83.200	83.680	63.921	3,861,400
2016-10-11	85.960	85.990	82.270	83.200	63.555	9,865,200
2016-10-10	86.180	86.750	85.960	86.170	65.823	2,815,900
2016-10-07	86.220	86.500	85.590	85.960	65.663	3,182,400
2016-10-06	86.180	86.260	85.630	85.950	65.655	3,057,300
2016-10-05	86.120	86.620	86.040	86.300	65.923	2,656,400
2016-10-04	86.510	86.620	85.830	86.110	65.778	4,092,700
2016-10-03	86.000	86.440	85.710	86.390	65.991	3,205,300
2016-09-30	85.400	86.680	85.400	86.400	65.999	5,001,000
2016-09-29	86.860	87.460	85.060	85.400	65.235	4,126,000
2016-09-28	86.560	86.890	86.160	86.740	66.259	3,208,100
2016-09-27	86.160	86.780	85.730	86.670	66.205	3,722,700
2016-09-26	87.280	87.460	86.290	86.560	65.793	3,729,600
2016-09-23	87.610	88.000	87.430	87.710	66.667	3,509,100
2016-09-22	87.520	88.050	87.400	87.820	66.751	4,351,100
2016-09-21	86.440	87.360	86.100	87.140	66.234	3,492,500
2016-09-20	86.480	86.890	86.220	86.360	65.641	3,874,800
2016-09-19	86.020	86.770	85.930	85.990	65.360	4,008,500
2016-09-16	85.760	86.090	85.550	86.010	65.375	7,782,000
2016-09-15	84.660	86.000	84.380	85.660	65.109	4,702,900
2016-09-14	84.770	85.310	84.380	84.680	64.364	4,111,500
2016-09-13	85.600	86.010	84.660	84.840	64.485	5,105,500
2016-09-12	84.450	86.380	84.390	86.200	65.519	4,529,800
2016-09-09	85.910	85.910	84.850	84.870	64.508	5,648,000
2016-09-08	85.770	86.630	85.770	86.260	65.565	4,187,500
2016-09-07	86.890	87.100	85.990	86.150	65.481	4,756,500
2016-09-06	87.500	87.620	86.630	87.170	66.256	4,149,600
2016-09-02	87.220	87.860	87.180	87.320	66.370	3,325,300
2016-09-01	87.090	87.210	86.320	86.980	66.112	3,116,800
2016-08-31	86.880	87.400	86.040	87.030	66.150	5,500,700
2016-08-30	87.460	87.630	86.710	86.850	66.013	3,088,500
2016-08-29	86.770	87.660	86.500	87.460	66.477	3,740,200
2016-08-26	85.620	86.850	85.600	86.600	65.823	6,181,600
2016-08-25	85.990	86.320	84.280	85.390	64.904	7,285,300
2016-08-24	87.610	87.880	86.560	86.650	65.861	5,287,200
2016-08-23	87.780	88.650	87.620	87.800	66.735	3,389,800
2016-08-22	87.170	87.730	87.000	87.320	66.370	4,130,300
2016-08-19	86.770	87.320	86.440	87.040	66.158	5,405,000
2016-08-18	87.000	87.230	86.380	87.080	66.188	4,132,000
2016-08-17	87.270	87.720	86.370	87.130	66.226	4,448,200
2016-08-16	87.490	87.830	87.260	87.270	66.332	2,593,400
2016-08-15	87.430	88.170	87.180	87.910	66.819	3,164,900
2016-08-12	87.710	87.910	87.330	87.540	66.538	2,418,800
2016-08-11	87.320	87.940	87.110	87.800	66.735	2,919,600
2016-08-10	87.700	87.700	86.990	87.290	66.348	2,869,700
2016-08-09	87.150	88.070	86.970	87.740	66.690	3,226,100
2016-08-08	87.290	87.400	86.580	86.960	66.097	2,871,400
2016-08-05	86.830	87.140	86.740	87.090	66.196	3,030,600
2016-08-04	86.570	86.950	86.160	86.760	65.945	3,560,900
2016-08-03	87.570	87.620	86.460	86.670	65.876	3,966,400
2016-08-02	87.990	88.200	87.100	87.640	66.614	3,197,200
2016-08-01	87.410	88.260	87.140	88.060	66.933	4,328,600
2016-07-29	87.110	88.180	87.080	87.630	66.606	3,416,600
2016-07-28	87.420	88.180	86.960	87.420	66.446	2,941,200
2016-07-27	88.140	88.300	86.900	87.480	66.492	4,742,700
2016-07-26	86.570	88.350	86.550	88.250	67.077	4,561,900
2016-07-25	87.200	87.270	86.390	86.920	66.066	3,299,200
2016-07-22	87.830	87.830	86.250	87.100	66.203	8,867,100
2016-07-21	88.420	88.660	87.840	87.940	66.842	3,871,600
2016-07-20	87.860	89.010	87.860	88.750	67.457	2,988,800

← NewerPage 43 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.