Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	68.770	69.640	68.730	69.190	50.854	5,325,500
2014-11-14	69.460	69.490	68.800	68.950	50.678	5,833,700
2014-11-13	68.820	69.620	68.660	69.380	50.994	6,920,100
2014-11-12	68.550	68.900	68.250	68.500	50.347	4,630,500
2014-11-11	68.710	69.330	68.460	68.990	50.707	4,542,400
2014-11-10	68.120	68.750	67.690	68.710	50.502	5,932,900
2014-11-07	68.700	68.860	67.790	68.100	50.053	6,054,000
2014-11-06	68.860	69.100	68.480	68.740	50.524	7,329,500
2014-11-05	68.700	69.010	68.280	68.700	50.494	11,671,500
2014-11-04	68.110	68.290	67.390	67.930	49.928	5,679,800
2014-11-03	68.120	68.390	67.580	68.150	50.090	4,436,000
2014-10-31	68.210	68.410	67.890	68.160	50.097	8,663,400
2014-10-30	66.830	67.750	66.590	67.430	49.561	5,566,400
2014-10-29	66.500	67.360	66.230	67.040	49.274	8,229,200
2014-10-28	66.320	66.530	66.160	66.510	48.885	5,708,600
2014-10-27	66.420	66.700	65.510	66.260	48.701	6,673,100
2014-10-24	65.750	66.600	65.650	66.560	48.921	7,883,000
2014-10-23	65.090	65.880	65.060	65.610	48.223	6,642,600
2014-10-22	65.350	65.580	64.630	64.660	47.525	8,396,900
2014-10-21	64.080	65.350	63.980	64.980	47.760	14,523,400
2014-10-20	62.180	64.070	62.150	63.840	46.922	12,465,500
2014-10-17	62.590	62.590	61.380	61.990	45.562	18,747,600
2014-10-16	61.500	62.840	61.280	61.810	45.430	11,991,100
2014-10-15	62.370	63.030	59.830	62.250	45.753	28,912,800
2014-10-14	63.450	64.270	63.030	63.510	46.680	9,107,200
2014-10-13	63.900	64.030	63.010	63.060	46.349	8,208,100
2014-10-10	63.640	64.940	63.500	64.110	47.121	10,563,500
2014-10-09	65.340	65.600	63.640	63.650	46.782	9,472,300
2014-10-08	63.880	65.750	63.850	65.730	48.311	10,207,700
2014-10-07	64.390	64.670	63.850	63.940	46.996	8,272,900
2014-10-06	65.260	65.410	64.780	64.900	47.701	10,306,700
2014-10-03	65.530	65.820	64.790	65.020	47.789	29,984,000
2014-10-02	62.500	63.150	61.840	62.800	46.158	10,372,800
2014-10-01	61.950	62.770	61.600	62.470	45.915	13,010,800
2014-09-30	63.000	63.000	61.930	61.950	45.309	14,432,900
2014-09-29	62.660	63.020	62.500	62.540	45.740	7,876,700
2014-09-26	62.920	63.670	62.680	63.340	46.325	8,141,700
2014-09-25	63.770	64.320	62.740	62.750	45.894	10,559,400
2014-09-24	64.070	64.380	63.070	63.770	46.640	16,432,000
2014-09-23	63.490	64.660	63.310	64.080	46.867	18,538,800
2014-09-22	65.950	66.090	65.480	65.980	48.256	7,390,400
2014-09-19	66.970	67.110	66.220	66.220	48.432	9,196,400
2014-09-18	66.310	66.740	66.040	66.530	48.658	5,464,600
2014-09-17	66.260	66.320	65.300	65.980	48.256	8,253,700
2014-09-16	64.830	66.210	64.430	66.190	48.410	6,301,800
2014-09-15	65.250	65.410	64.750	64.950	47.503	3,721,700
2014-09-12	65.410	65.790	64.930	65.190	47.678	5,008,300
2014-09-11	65.600	65.850	65.240	65.740	48.081	5,843,500
2014-09-10	65.770	66.210	65.540	65.970	48.249	7,495,700
2014-09-09	64.810	65.910	64.660	65.540	47.934	10,835,300
2014-09-08	64.400	64.990	64.320	64.770	47.371	5,627,600
2014-09-05	64.110	64.350	63.680	64.310	47.035	6,000,200
2014-09-04	64.240	64.540	63.640	64.010	46.815	9,243,800
2014-09-03	64.000	64.590	63.950	64.310	47.035	5,606,200
2014-09-02	63.870	63.980	63.550	63.910	46.742	5,037,800
2014-08-29	63.420	63.860	63.060	63.850	46.698	4,724,000
2014-08-28	63.330	63.480	63.060	63.120	46.164	3,883,100
2014-08-27	63.580	63.710	63.220	63.360	46.340	3,051,000
2014-08-26	63.780	63.930	63.490	63.520	46.457	5,102,000
2014-08-25	63.930	64.080	63.540	63.630	46.537	4,470,900

← NewerPage 51 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.