Medtronic plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2016-01-28 | 75.960 | 76.170 | 73.620 | 73.910 | 55.618 | 6,627,300 |
| 2016-01-27 | 75.590 | 76.360 | 74.860 | 75.490 | 56.807 | 6,805,000 |
| 2016-01-26 | 75.670 | 76.240 | 75.120 | 75.590 | 56.882 | 5,197,500 |
| 2016-01-25 | 75.900 | 76.540 | 75.610 | 75.700 | 56.965 | 5,935,700 |
| 2016-01-22 | 75.380 | 75.950 | 75.310 | 75.920 | 57.130 | 6,109,100 |
| 2016-01-21 | 74.770 | 75.630 | 73.600 | 74.600 | 56.137 | 7,603,000 |
| 2016-01-20 | 73.710 | 74.990 | 72.280 | 74.570 | 56.114 | 9,574,900 |
| 2016-01-19 | 74.400 | 75.130 | 73.820 | 74.580 | 56.122 | 6,132,200 |
| 2016-01-15 | 73.050 | 74.680 | 72.920 | 73.920 | 55.625 | 8,823,700 |
| 2016-01-14 | 74.830 | 75.770 | 74.290 | 74.790 | 56.280 | 8,373,800 |
| 2016-01-13 | 76.970 | 77.880 | 74.490 | 74.650 | 56.175 | 8,406,300 |
| 2016-01-12 | 73.870 | 76.740 | 73.670 | 76.440 | 57.522 | 7,578,700 |
| 2016-01-11 | 74.010 | 74.520 | 72.310 | 73.000 | 54.933 | 6,595,800 |
| 2016-01-08 | 74.680 | 75.290 | 73.570 | 73.780 | 55.520 | 7,235,300 |
| 2016-01-07 | 74.630 | 75.640 | 74.360 | 74.410 | 55.994 | 6,243,700 |
| 2016-01-06 | 74.800 | 76.290 | 74.780 | 76.200 | 57.341 | 6,199,000 |
| 2016-01-05 | 75.770 | 76.250 | 75.640 | 75.990 | 57.183 | 4,456,400 |
| 2016-01-04 | 75.830 | 76.120 | 75.110 | 75.770 | 57.018 | 6,006,700 |
| 2015-12-31 | 77.060 | 77.670 | 76.850 | 76.920 | 57.883 | 2,967,400 |
| 2015-12-30 | 77.850 | 78.060 | 77.360 | 77.530 | 58.342 | 2,537,700 |
| 2015-12-29 | 77.620 | 78.030 | 77.250 | 77.850 | 58.583 | 3,280,200 |
| 2015-12-28 | 77.370 | 77.500 | 76.970 | 77.180 | 58.079 | 2,959,400 |
| 2015-12-24 | 77.510 | 78.070 | 77.510 | 77.630 | 58.417 | 1,453,100 |
| 2015-12-23 | 77.700 | 77.970 | 77.400 | 77.650 | 58.432 | 3,171,400 |
| 2015-12-22 | 76.780 | 77.340 | 76.240 | 77.320 | 58.184 | 2,953,900 |
| 2015-12-21 | 77.020 | 77.260 | 76.050 | 76.680 | 57.416 | 3,533,200 |
| 2015-12-18 | 77.440 | 77.500 | 76.310 | 76.310 | 57.139 | 13,094,400 |
| 2015-12-17 | 78.500 | 78.920 | 77.870 | 77.900 | 58.330 | 4,991,600 |
| 2015-12-16 | 77.850 | 78.640 | 76.980 | 78.570 | 58.832 | 5,204,200 |
| 2015-12-15 | 77.210 | 78.040 | 76.810 | 77.100 | 57.731 | 6,226,100 |
| 2015-12-14 | 76.640 | 77.190 | 75.590 | 76.650 | 57.394 | 5,471,900 |
| 2015-12-11 | 76.500 | 77.130 | 76.130 | 76.650 | 57.394 | 6,108,100 |
| 2015-12-10 | 77.720 | 78.280 | 77.190 | 77.440 | 57.985 | 4,995,000 |
| 2015-12-09 | 77.890 | 78.780 | 77.100 | 77.560 | 58.075 | 5,393,000 |
| 2015-12-08 | 77.600 | 78.220 | 77.410 | 78.080 | 58.465 | 6,717,000 |
| 2015-12-07 | 78.280 | 78.500 | 77.270 | 77.950 | 58.367 | 5,385,400 |
| 2015-12-04 | 76.990 | 78.350 | 76.910 | 78.140 | 58.510 | 8,903,800 |
| 2015-12-03 | 76.690 | 78.610 | 76.410 | 76.670 | 57.409 | 11,676,300 |
| 2015-12-02 | 76.390 | 76.450 | 75.620 | 76.110 | 56.990 | 7,931,100 |
| 2015-12-01 | 75.840 | 76.590 | 75.380 | 76.510 | 57.289 | 5,705,100 |
| 2015-11-30 | 76.550 | 76.760 | 75.320 | 75.340 | 56.413 | 10,189,900 |
| 2015-11-27 | 76.830 | 77.000 | 76.270 | 76.460 | 57.252 | 2,403,100 |
| 2015-11-25 | 76.470 | 76.860 | 76.130 | 76.560 | 57.326 | 4,428,800 |
| 2015-11-24 | 75.970 | 76.770 | 75.780 | 76.560 | 57.326 | 4,226,100 |
| 2015-11-23 | 76.240 | 76.750 | 75.890 | 76.560 | 57.326 | 4,708,900 |
| 2015-11-20 | 76.200 | 76.630 | 75.770 | 76.090 | 56.975 | 6,229,500 |
| 2015-11-19 | 77.370 | 77.490 | 75.680 | 75.750 | 56.720 | 6,832,600 |
| 2015-11-18 | 76.560 | 77.670 | 76.250 | 77.560 | 58.075 | 5,147,100 |
| 2015-11-17 | 76.100 | 76.980 | 75.840 | 76.580 | 57.341 | 4,348,600 |
| 2015-11-16 | 74.490 | 76.300 | 74.450 | 76.240 | 57.087 | 4,400,600 |
| 2015-11-13 | 74.380 | 75.090 | 74.250 | 74.460 | 55.754 | 4,331,000 |
| 2015-11-12 | 75.620 | 75.620 | 74.190 | 74.210 | 55.567 | 5,046,000 |
| 2015-11-11 | 76.520 | 76.750 | 75.790 | 76.060 | 56.952 | 4,265,300 |
| 2015-11-10 | 75.830 | 76.640 | 75.570 | 76.400 | 57.207 | 3,832,600 |
| 2015-11-09 | 75.880 | 76.170 | 75.210 | 75.870 | 56.810 | 4,363,900 |
| 2015-11-06 | 75.940 | 76.070 | 75.490 | 76.060 | 56.952 | 4,178,100 |
| 2015-11-05 | 76.000 | 76.430 | 75.590 | 76.170 | 57.034 | 3,776,300 |
| 2015-11-04 | 76.500 | 76.660 | 75.910 | 76.160 | 57.027 | 4,221,000 |
| 2015-11-03 | 75.660 | 76.660 | 75.290 | 76.300 | 57.132 | 5,021,300 |
| 2015-11-02 | 74.040 | 75.840 | 73.890 | 75.750 | 56.720 | 6,131,600 |
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.
