Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	88.070	88.580	88.010	88.380	67.176	2,989,800
2016-07-18	88.430	88.690	88.010	88.190	67.032	3,276,800
2016-07-15	89.250	89.270	88.080	88.360	67.161	4,743,400
2016-07-14	89.190	89.240	88.660	88.830	67.518	3,675,200
2016-07-13	88.920	89.230	88.460	88.750	67.457	5,534,300
2016-07-12	88.730	89.250	88.500	88.920	67.587	4,276,700
2016-07-11	88.360	88.910	88.220	88.510	67.275	3,680,800
2016-07-08	87.870	88.560	87.520	88.360	67.161	4,398,400
2016-07-07	87.170	88.100	87.130	87.490	66.500	4,697,500
2016-07-06	86.470	87.550	86.360	87.450	66.469	5,075,900
2016-07-05	86.820	87.990	86.790	87.050	65.838	5,601,100
2016-07-01	86.870	87.380	86.560	87.030	65.823	4,243,500
2016-06-30	85.750	86.910	85.710	86.770	65.627	6,355,600
2016-06-29	84.340	85.730	84.340	85.450	64.628	5,121,200
2016-06-28	82.830	84.290	82.760	84.140	63.638	6,024,200
2016-06-27	81.270	82.650	80.520	82.380	62.306	6,733,300
2016-06-24	83.770	84.810	83.050	83.260	62.972	7,485,200
2016-06-23	85.100	85.770	84.650	85.770	64.870	5,672,500
2016-06-22	84.550	85.140	84.230	84.260	63.728	5,578,000
2016-06-21	84.840	84.980	83.930	84.590	63.978	4,925,000
2016-06-20	85.000	85.340	84.350	84.470	63.887	4,919,800
2016-06-17	84.580	84.600	83.460	84.140	63.638	5,518,200
2016-06-16	84.230	84.750	83.590	84.590	63.978	4,013,800
2016-06-15	85.870	85.920	84.150	84.230	63.706	6,250,000
2016-06-14	85.450	85.650	85.090	85.490	64.659	3,786,400
2016-06-13	85.420	86.310	85.420	85.700	64.817	5,395,500
2016-06-10	85.500	85.860	85.320	85.700	64.817	4,211,100
2016-06-09	84.500	85.870	84.470	85.780	64.878	7,088,800
2016-06-08	83.720	84.860	83.580	84.790	64.129	6,077,100
2016-06-07	83.330	84.130	83.240	83.720	63.320	5,738,000
2016-06-06	82.700	83.430	82.690	83.320	63.017	5,424,400
2016-06-03	82.990	83.210	82.350	82.940	62.730	5,343,800
2016-06-02	80.510	83.290	80.360	82.990	62.768	8,854,500
2016-06-01	80.110	80.800	79.890	80.520	60.900	5,327,100
2016-05-31	81.390	81.430	79.770	80.480	60.869	9,514,700
2016-05-27	81.000	81.690	80.970	81.690	61.785	5,326,600
2016-05-26	81.010	81.400	80.900	81.180	61.399	4,011,500
2016-05-25	81.080	81.460	80.940	81.080	61.323	4,487,200
2016-05-24	80.840	81.660	80.470	80.940	61.217	4,869,100
2016-05-23	80.570	80.670	80.240	80.300	60.733	3,279,900
2016-05-20	80.440	80.920	80.180	80.520	60.900	5,196,000
2016-05-19	80.430	80.670	79.640	80.000	60.506	5,106,400
2016-05-18	80.640	81.210	80.080	80.600	60.960	5,374,900
2016-05-17	81.500	81.820	80.480	80.810	61.119	4,481,900
2016-05-16	80.660	82.000	80.650	81.890	61.936	4,268,800
2016-05-13	81.000	81.500	80.550	80.710	61.043	4,302,900
2016-05-12	81.170	81.670	80.820	81.340	61.520	4,720,100
2016-05-11	81.250	81.560	80.960	81.110	61.346	3,865,700
2016-05-10	80.780	81.230	80.410	81.230	61.437	3,766,800
2016-05-09	79.830	80.710	79.830	80.330	60.756	4,005,200
2016-05-06	79.380	79.870	78.850	79.740	60.310	4,054,900
2016-05-05	79.140	79.910	79.100	79.500	60.128	5,922,900
2016-05-04	78.910	79.420	78.630	78.820	59.614	5,153,900
2016-05-03	79.170	79.800	79.010	79.440	60.083	3,713,600
2016-05-02	78.910	80.010	78.790	79.350	60.015	5,582,100
2016-04-29	79.410	79.680	78.770	79.150	59.863	7,610,100
2016-04-28	78.970	80.740	78.860	79.780	60.340	7,246,100
2016-04-27	78.970	79.690	78.660	79.450	60.090	7,863,900
2016-04-26	79.550	79.850	78.560	78.720	59.538	4,979,400
2016-04-25	78.780	79.750	78.680	79.390	60.045	4,650,300

← NewerPage 44 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.