Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	78.650	79.310	78.260	78.990	59.742	3,652,100
2016-04-21	78.580	79.000	78.050	78.520	59.387	4,213,400
2016-04-20	78.230	79.110	77.950	78.680	59.508	4,443,400
2016-04-19	77.860	78.110	77.650	78.110	59.077	3,653,900
2016-04-18	77.070	77.780	76.830	77.630	58.714	3,519,000
2016-04-15	77.280	77.650	76.500	77.100	58.313	4,233,500
2016-04-14	77.500	77.790	77.020	77.370	58.517	3,620,600
2016-04-13	77.000	77.410	76.830	77.340	58.494	3,723,400
2016-04-12	75.800	76.770	75.750	76.620	57.950	3,813,200
2016-04-11	76.370	76.670	75.590	75.660	57.224	3,927,400
2016-04-08	76.440	76.800	76.050	76.370	57.761	3,579,900
2016-04-07	77.310	77.460	75.750	76.140	57.587	4,974,100
2016-04-06	75.240	77.480	75.180	77.310	58.472	7,791,000
2016-04-05	75.490	75.950	74.630	75.490	57.095	7,164,700
2016-04-04	75.920	76.940	75.690	76.300	57.708	7,715,300
2016-04-01	74.560	75.510	74.350	75.370	57.005	4,060,300
2016-03-31	75.420	75.550	74.830	75.000	56.725	4,528,000
2016-03-30	75.730	75.910	75.280	75.420	57.042	3,431,500
2016-03-29	73.690	75.630	73.390	75.480	57.088	5,223,900
2016-03-28	74.070	74.240	73.760	73.980	55.953	3,838,300
2016-03-24	74.020	74.230	73.470	73.970	55.946	3,884,800
2016-03-23	74.760	75.190	74.380	74.500	56.347	7,755,300
2016-03-22	74.670	75.340	74.100	74.940	56.679	8,397,600
2016-03-21	76.120	76.250	75.140	75.210	56.596	5,149,600
2016-03-18	75.660	76.650	75.120	76.260	57.386	10,056,700
2016-03-17	76.910	77.060	74.850	75.500	56.814	6,614,800
2016-03-16	76.850	77.050	76.060	76.650	57.680	3,738,200
2016-03-15	76.970	77.260	76.370	76.850	57.830	4,164,800
2016-03-14	76.860	77.920	76.800	77.530	58.342	4,465,600
2016-03-11	76.650	77.400	76.550	77.350	58.206	4,635,400
2016-03-10	75.650	76.800	75.360	76.270	57.394	3,955,700
2016-03-09	75.920	76.000	75.020	75.550	56.852	4,071,500
2016-03-08	75.740	75.880	75.300	75.440	56.769	4,705,900
2016-03-07	75.270	76.120	75.230	76.010	57.198	5,256,700
2016-03-04	74.720	75.840	74.540	75.610	56.897	5,303,800
2016-03-03	74.340	74.970	73.640	74.920	56.378	5,290,000
2016-03-02	74.450	75.220	73.820	74.590	56.130	8,084,200
2016-03-01	74.290	74.470	73.060	74.180	55.821	19,393,500
2016-02-29	77.460	78.250	77.310	77.390	58.237	8,628,700
2016-02-26	77.740	78.030	77.230	77.290	58.161	5,270,000
2016-02-25	76.680	77.700	76.310	77.660	58.440	4,595,400
2016-02-24	75.050	76.490	74.890	76.430	57.514	4,696,000
2016-02-23	76.240	76.690	75.740	75.800	57.040	3,809,700
2016-02-22	75.870	76.700	75.640	76.680	57.702	4,191,200
2016-02-19	74.950	75.680	74.650	75.380	56.724	5,348,600
2016-02-18	75.530	75.920	74.790	74.970	56.415	4,359,000
2016-02-17	75.320	75.800	74.470	75.600	56.890	6,271,500
2016-02-16	73.990	75.050	73.680	74.740	56.242	5,862,100
2016-02-12	72.980	73.490	72.280	73.400	55.234	6,367,900
2016-02-11	73.210	73.710	72.130	72.620	54.647	5,578,200
2016-02-10	73.860	75.370	73.610	74.160	55.806	4,677,100
2016-02-09	71.270	73.690	71.030	73.080	54.993	6,525,300
2016-02-08	73.530	73.950	71.360	72.630	54.655	6,543,400
2016-02-05	76.040	76.140	74.090	74.460	56.032	4,667,300
2016-02-04	76.100	76.260	75.010	76.200	57.341	5,398,600
2016-02-03	77.350	77.600	74.990	76.150	57.303	6,785,700
2016-02-02	76.030	76.990	75.920	76.510	57.574	5,329,700
2016-02-01	74.510	77.250	74.270	76.850	57.830	6,518,400
2016-01-29	74.360	76.160	74.300	75.920	57.130	9,184,500
2016-01-28	75.960	76.170	73.620	73.910	55.618	6,627,300

← NewerPage 45 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.