Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	75.410	75.680	75.060	75.200	55.720	3,770,000
2015-05-11	76.010	76.440	75.930	76.020	56.328	3,126,500
2015-05-08	75.250	76.390	75.250	76.210	56.469	3,973,100
2015-05-07	74.150	74.810	74.090	74.600	55.276	5,002,700
2015-05-06	75.060	75.250	73.730	74.320	55.068	4,317,100
2015-05-05	75.900	76.150	74.740	74.910	55.505	3,474,900
2015-05-04	76.000	76.230	75.730	75.900	56.239	3,137,300
2015-05-01	74.010	75.680	74.010	75.600	56.017	5,883,200
2015-04-30	75.260	75.630	74.120	74.450	55.165	6,331,500
2015-04-29	76.150	76.530	75.000	75.690	56.083	5,655,300
2015-04-28	75.410	76.770	74.420	76.520	56.698	7,761,700
2015-04-27	78.060	78.150	75.930	76.210	56.469	8,739,800
2015-04-24	78.480	78.480	77.580	77.610	57.506	4,662,000
2015-04-23	77.760	78.970	77.550	78.500	58.166	4,702,400
2015-04-22	77.400	78.120	77.060	78.010	57.802	4,861,100
2015-04-21	77.490	77.530	76.920	77.080	57.113	4,265,100
2015-04-20	76.840	77.400	76.760	77.140	57.158	4,249,000
2015-04-17	76.440	77.300	76.240	76.490	56.676	5,815,500
2015-04-16	77.780	77.980	76.950	77.020	57.069	4,201,200
2015-04-15	78.000	78.290	77.720	77.910	57.728	3,388,800
2015-04-14	78.000	78.060	77.440	77.890	57.714	3,988,200
2015-04-13	77.600	78.660	77.370	78.080	57.854	5,782,000
2015-04-10	77.100	77.960	77.040	77.930	57.743	4,521,300
2015-04-09	76.340	77.200	76.080	77.130	57.150	4,888,900
2015-04-08	77.360	77.450	76.300	76.390	56.602	6,279,600
2015-04-07	77.570	77.770	77.150	77.180	57.187	3,529,200
2015-04-06	76.310	77.550	76.270	77.360	57.321	4,372,000
2015-04-02	76.010	77.120	75.830	76.870	56.958	5,113,600
2015-04-01	78.620	78.730	75.970	76.140	56.417	8,381,400
2015-03-31	78.490	78.840	77.870	77.990	57.788	5,773,400
2015-03-30	77.700	78.450	77.700	78.420	58.106	3,765,900
2015-03-27	76.540	77.600	76.500	77.380	57.336	4,510,300
2015-03-26	76.940	77.470	76.510	76.610	56.765	5,590,700
2015-03-25	78.840	79.500	77.550	77.600	57.273	8,133,600
2015-03-24	78.750	79.240	78.680	78.720	58.099	5,854,900
2015-03-23	78.000	78.870	77.930	78.670	58.062	6,150,800
2015-03-20	78.380	78.450	77.700	78.020	57.583	9,159,500
2015-03-19	78.270	78.270	77.270	77.660	57.317	4,794,000
2015-03-18	76.420	78.200	76.100	77.610	57.280	5,858,300
2015-03-17	77.420	77.500	76.410	76.720	56.623	4,497,300
2015-03-16	76.890	77.870	76.870	77.670	57.324	6,497,300
2015-03-13	76.650	76.680	75.880	76.470	56.439	5,289,000
2015-03-12	75.890	76.830	75.800	76.760	56.653	4,014,400
2015-03-11	76.000	77.000	75.840	76.050	56.129	6,954,600
2015-03-10	76.510	76.660	75.840	75.870	55.996	5,252,700
2015-03-09	76.570	77.120	76.190	76.900	56.756	6,134,400
2015-03-06	78.000	78.320	76.430	76.480	56.446	7,052,400
2015-03-05	78.380	78.960	78.040	78.500	57.937	5,780,500
2015-03-04	77.560	78.470	77.050	78.190	57.708	5,382,900
2015-03-03	78.800	78.980	77.370	78.030	57.590	4,662,500
2015-03-02	77.590	78.920	77.590	78.830	58.180	5,240,300
2015-02-27	78.530	78.760	77.560	77.590	57.265	8,848,200
2015-02-26	78.740	78.990	78.380	78.810	58.166	5,413,500
2015-02-25	79.020	79.400	78.440	78.630	58.033	4,598,800
2015-02-24	79.110	79.210	78.730	79.020	58.321	4,855,900
2015-02-23	78.670	79.450	78.670	79.250	58.490	6,051,500
2015-02-20	77.960	78.800	77.450	78.790	58.151	6,665,200
2015-02-19	78.590	78.590	77.850	78.130	57.664	6,900,500
2015-02-18	78.070	78.600	77.970	78.500	57.937	7,801,400
2015-02-17	76.540	78.300	76.330	78.070	57.620	13,476,900

← NewerPage 49 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.