Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	64.020	64.400	63.520	63.590	46.508	5,146,200
2014-08-21	64.480	64.620	64.080	64.100	46.881	3,949,400
2014-08-20	63.720	64.350	63.470	64.150	46.918	5,996,400
2014-08-19	63.940	64.070	63.280	64.010	46.815	8,802,400
2014-08-18	63.670	63.780	63.220	63.470	46.420	6,170,700
2014-08-15	63.520	63.820	62.780	63.250	46.260	8,477,100
2014-08-14	63.610	64.040	63.470	63.730	46.611	5,346,900
2014-08-13	62.540	63.480	62.410	63.470	46.420	6,665,700
2014-08-12	62.000	62.350	61.850	62.210	45.499	4,420,500
2014-08-11	62.340	62.610	62.010	62.070	45.397	5,580,900
2014-08-08	61.040	62.270	60.760	62.150	45.455	10,209,500
2014-08-07	61.460	61.650	60.680	61.000	44.614	12,885,400
2014-08-06	61.100	61.810	60.710	61.300	44.833	19,503,800
2014-08-05	62.310	62.910	61.630	61.990	45.338	10,402,300
2014-08-04	61.660	62.590	61.200	62.470	45.689	5,990,800
2014-08-01	61.340	61.940	61.050	61.480	44.965	6,122,500
2014-07-31	62.290	62.350	61.570	61.740	45.155	6,767,900
2014-07-30	62.840	62.960	62.240	62.580	45.770	6,593,100
2014-07-29	62.890	62.980	62.200	62.650	45.821	6,968,000
2014-07-28	62.770	63.030	62.380	62.760	45.901	5,988,700
2014-07-25	63.260	63.460	62.610	62.900	46.004	5,208,300
2014-07-24	63.620	63.970	63.210	63.280	46.282	9,664,700
2014-07-23	62.750	63.570	62.520	63.370	46.347	8,823,000
2014-07-22	62.600	63.110	62.480	62.710	45.865	8,613,600
2014-07-21	62.210	62.540	61.730	62.410	45.645	5,563,500
2014-07-18	61.920	62.620	61.740	62.360	45.609	7,457,300
2014-07-17	62.710	62.760	61.470	61.520	44.994	10,053,000
2014-07-16	63.500	63.800	61.970	62.930	46.026	15,113,600
2014-07-15	63.870	64.350	63.540	63.560	46.486	9,138,900
2014-07-14	64.000	64.090	63.420	64.040	46.837	8,873,200
2014-07-11	63.440	63.850	62.880	63.790	46.655	7,533,700
2014-07-10	63.130	63.570	62.650	63.470	46.420	5,161,600
2014-07-09	64.060	64.300	63.500	63.600	46.516	7,576,000
2014-07-08	64.080	64.220	63.510	63.620	46.530	7,627,800
2014-07-07	63.910	64.220	63.270	63.610	46.523	7,616,000
2014-07-03	64.180	64.560	63.810	64.550	47.210	4,349,900
2014-07-02	63.910	64.210	63.660	63.910	46.742	7,148,200
2014-07-01	63.290	64.070	63.200	63.910	46.742	7,730,100
2014-06-30	64.310	64.430	63.670	63.760	46.409	11,711,600
2014-06-27	64.640	64.750	63.890	64.120	46.672	10,748,200
2014-06-26	64.400	64.700	63.720	64.660	47.065	10,264,200
2014-06-25	64.310	64.680	64.000	64.200	46.730	8,209,700
2014-06-24	63.740	64.650	63.660	64.070	46.635	9,764,000
2014-06-23	63.810	64.580	63.700	64.140	46.686	10,238,600
2014-06-20	64.980	65.150	63.560	63.860	46.482	17,900,300
2014-06-19	64.020	65.500	64.000	64.670	47.072	23,598,400
2014-06-18	61.890	63.930	61.650	63.770	46.417	20,710,500
2014-06-17	61.860	62.000	60.770	61.580	44.823	28,563,100
2014-06-16	63.460	63.900	58.320	60.030	43.695	65,437,800
2014-06-13	61.930	61.930	60.590	60.700	44.182	2,085,300
2014-06-12	61.220	61.320	60.620	60.790	44.248	3,518,600
2014-06-11	61.520	61.640	60.930	61.170	44.524	3,126,800
2014-06-10	62.010	62.010	61.410	61.860	45.027	3,030,600
2014-06-09	62.190	62.460	62.000	62.240	45.303	2,859,200
2014-06-06	62.270	62.660	62.120	62.470	45.471	3,485,700
2014-06-05	61.860	62.270	61.710	62.040	45.158	7,570,500
2014-06-04	61.000	64.330	60.850	63.220	46.016	12,427,300
2014-06-03	60.820	61.070	60.490	61.010	44.408	3,738,700
2014-06-02	61.000	61.100	60.550	61.020	44.415	1,925,500
2014-05-30	60.520	61.060	60.510	61.030	44.422	2,881,300

← NewerPage 52 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.