Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	78.600	78.800	77.130	77.410	57.649	4,262,400
2015-08-05	78.500	78.910	78.270	78.670	58.587	3,561,900
2015-08-04	78.060	78.200	77.490	77.770	57.917	2,854,300
2015-08-03	78.090	78.480	77.560	78.000	58.088	4,195,600
2015-07-31	78.490	78.900	78.160	78.390	58.379	5,180,300
2015-07-30	77.650	78.410	77.400	78.280	58.297	3,842,600
2015-07-29	77.530	77.940	77.000	77.880	57.999	4,981,300
2015-07-28	76.290	77.510	75.780	77.470	57.694	4,902,200
2015-07-27	75.720	75.960	75.330	75.660	56.346	4,821,000
2015-07-24	76.360	76.620	75.900	76.010	56.606	3,887,300
2015-07-23	76.740	77.180	76.450	76.800	57.195	3,647,900
2015-07-22	76.850	77.110	76.560	76.820	57.210	4,578,700
2015-07-21	76.820	77.140	76.190	76.540	57.001	3,737,500
2015-07-20	77.110	77.150	76.710	77.000	57.344	3,205,100
2015-07-17	76.800	76.960	76.240	76.910	57.277	4,656,500
2015-07-16	76.620	77.050	76.570	76.800	57.195	4,847,300
2015-07-15	75.860	76.160	75.740	75.950	56.562	4,601,500
2015-07-14	75.380	75.910	75.210	75.890	56.517	5,486,000
2015-07-13	74.780	75.480	74.780	75.170	55.981	5,796,000
2015-07-10	74.090	74.460	73.880	74.370	55.385	6,640,600
2015-07-09	73.810	74.200	73.090	73.090	54.432	7,005,500
2015-07-08	72.870	73.540	72.790	72.850	54.253	5,623,800
2015-07-07	73.640	73.800	72.200	73.460	54.707	7,498,800
2015-07-06	73.080	73.980	72.800	73.530	54.759	6,684,400
2015-07-02	74.260	74.350	73.480	73.810	54.968	4,589,500
2015-07-01	74.280	74.710	73.750	74.080	55.169	5,147,200
2015-06-30	74.190	74.670	73.660	74.100	55.184	7,612,800
2015-06-29	74.380	74.790	73.240	73.300	54.588	5,106,500
2015-06-26	75.790	75.890	74.970	75.160	55.973	5,995,500
2015-06-25	75.550	76.490	75.200	75.480	56.212	5,506,300
2015-06-24	77.020	77.020	75.260	75.270	55.772	4,881,000
2015-06-23	77.530	77.570	76.460	76.610	56.765	5,044,600
2015-06-22	77.250	77.440	76.920	77.210	57.210	3,791,600
2015-06-19	76.980	77.250	76.590	76.710	56.839	7,450,600
2015-06-18	75.760	76.940	75.760	76.720	56.847	4,598,200
2015-06-17	75.560	76.020	75.350	75.710	56.098	4,894,100
2015-06-16	75.420	75.750	75.100	75.600	56.017	3,727,600
2015-06-15	75.090	75.700	74.360	75.420	55.883	5,922,300
2015-06-12	75.650	75.970	75.340	75.520	55.957	5,522,800
2015-06-11	76.400	76.620	76.080	76.220	56.476	5,205,400
2015-06-10	75.200	76.340	75.030	76.160	56.432	6,276,500
2015-06-09	75.310	75.400	74.800	74.920	55.513	6,448,900
2015-06-08	75.490	75.810	75.130	75.140	55.676	6,486,700
2015-06-05	75.780	75.990	75.360	75.460	55.913	6,423,000
2015-06-04	76.360	76.830	75.640	76.040	56.343	8,645,600
2015-06-03	77.060	77.280	76.370	76.830	56.928	6,447,100
2015-06-02	76.480	77.440	76.010	76.880	56.965	7,768,800
2015-06-01	77.070	77.660	76.320	76.700	56.832	6,532,400
2015-05-29	77.130	77.380	76.320	76.320	56.550	7,214,400
2015-05-28	77.280	77.840	76.940	77.210	57.210	4,065,900
2015-05-27	77.430	77.440	76.470	77.320	57.291	3,734,900
2015-05-26	77.390	77.430	76.360	76.570	56.735	4,505,100
2015-05-22	78.270	78.690	77.800	77.820	57.662	2,965,700
2015-05-21	78.680	78.700	78.290	78.410	58.099	3,537,600
2015-05-20	78.440	79.080	78.370	78.790	58.380	6,868,700
2015-05-19	77.850	78.700	77.710	78.440	58.121	6,593,600
2015-05-18	76.610	77.760	76.580	77.470	57.402	5,406,500
2015-05-15	76.320	76.420	75.990	76.420	56.624	4,528,400
2015-05-14	75.350	76.560	75.160	76.260	56.506	3,877,200
2015-05-13	75.230	75.540	74.570	74.860	55.468	3,506,000

← NewerPage 48 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.