Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	73.810	74.350	73.550	73.920	55.350	5,315,800
2015-10-29	73.480	74.120	73.260	73.760	55.230	3,833,000
2015-10-28	72.860	73.580	72.260	73.540	55.065	4,037,800
2015-10-27	73.070	73.460	72.270	72.680	54.421	4,762,300
2015-10-26	73.600	73.960	72.630	72.760	54.481	6,459,200
2015-10-23	73.400	74.150	73.020	73.690	55.177	5,619,100
2015-10-22	73.720	73.840	72.650	73.070	54.713	5,648,200
2015-10-21	74.000	74.130	72.530	73.420	54.975	4,324,900
2015-10-20	73.960	74.030	73.370	73.640	55.140	3,805,600
2015-10-19	74.220	74.500	73.500	74.240	55.589	5,190,700
2015-10-16	73.770	74.400	73.400	74.110	55.492	5,154,200
2015-10-15	72.450	73.450	71.720	73.430	54.983	5,966,000
2015-10-14	72.680	73.300	72.050	72.200	54.062	4,607,900
2015-10-13	73.160	73.780	72.640	72.790	54.504	5,762,000
2015-10-12	72.480	73.430	72.390	73.010	54.668	5,557,900
2015-10-09	72.090	73.750	71.760	72.600	54.361	9,449,500
2015-10-08	70.340	72.180	70.120	72.050	53.949	6,663,200
2015-10-07	70.110	71.300	69.740	70.940	53.118	5,794,200
2015-10-06	70.620	70.840	68.850	69.920	52.355	8,340,500
2015-10-05	71.620	71.660	70.440	70.870	53.066	7,794,100
2015-10-02	67.630	71.290	67.230	71.130	53.261	12,348,400
2015-10-01	66.860	68.480	66.350	68.400	51.216	10,973,200
2015-09-30	67.490	67.610	66.240	66.940	50.123	7,986,700
2015-09-29	65.020	68.010	64.950	66.370	49.696	11,377,700
2015-09-28	66.080	66.300	63.980	64.520	48.311	9,965,800
2015-09-25	69.200	69.270	66.080	66.530	49.816	8,229,200
2015-09-24	68.580	68.880	67.860	68.380	51.201	6,840,700
2015-09-23	69.770	70.120	69.130	69.290	51.883	4,513,300
2015-09-22	69.520	70.250	69.310	70.140	52.235	7,009,300
2015-09-21	70.810	71.420	69.990	70.240	52.309	5,613,900
2015-09-18	70.020	70.760	69.960	70.330	52.376	11,475,700
2015-09-17	70.230	71.850	70.130	70.810	52.734	6,031,100
2015-09-16	69.690	70.420	69.560	70.120	52.220	5,159,400
2015-09-15	68.890	70.020	68.550	69.930	52.078	6,392,000
2015-09-14	69.770	69.890	68.510	68.730	51.185	6,219,600
2015-09-11	69.790	70.160	69.260	69.900	52.056	5,707,900
2015-09-10	69.670	70.710	69.210	70.010	52.138	6,230,700
2015-09-09	71.160	71.400	69.440	69.590	51.825	7,820,900
2015-09-08	70.340	70.860	69.520	70.800	52.726	7,393,500
2015-09-04	68.860	69.500	67.890	68.980	51.371	12,536,800
2015-09-03	72.150	72.500	69.830	69.980	52.116	9,501,700
2015-09-02	70.720	71.550	70.270	71.550	53.285	9,125,800
2015-09-01	70.670	71.060	69.000	69.530	51.781	8,976,400
2015-08-31	73.720	74.160	71.990	72.290	53.836	7,463,100
2015-08-28	73.480	73.850	72.890	73.560	54.782	5,513,000
2015-08-27	73.800	73.860	71.940	73.520	54.752	8,603,200
2015-08-26	71.810	72.390	70.270	72.240	53.799	10,681,500
2015-08-25	72.880	72.910	69.840	69.880	52.041	8,199,900
2015-08-24	67.800	72.900	55.540	70.910	52.808	13,366,500
2015-08-21	75.840	76.030	74.270	74.270	55.310	8,817,900
2015-08-20	76.610	77.010	76.440	76.490	56.964	5,062,000
2015-08-19	77.710	78.130	76.960	77.470	57.694	3,838,300
2015-08-18	78.380	78.720	78.030	78.090	58.155	3,796,800
2015-08-17	77.340	78.800	77.160	78.740	58.639	3,622,500
2015-08-14	77.100	77.730	77.100	77.580	57.776	2,158,100
2015-08-13	77.320	77.810	76.990	77.480	57.701	2,989,700
2015-08-12	76.950	77.400	76.080	77.390	57.634	4,858,200
2015-08-11	77.100	77.630	76.920	77.390	57.634	4,643,800
2015-08-10	77.730	78.240	77.580	77.620	57.805	3,383,300
2015-08-07	77.510	77.680	76.840	77.480	57.701	3,233,600

← NewerPage 47 of 79 · 4,733 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.