Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	60.320	60.700	60.120	60.620	44.124	1,996,600
2014-05-28	60.460	60.530	60.160	60.160	43.789	2,490,100
2014-05-27	60.080	60.500	59.910	60.420	43.978	2,302,500
2014-05-23	59.800	60.000	59.670	59.930	43.622	1,890,500
2014-05-22	59.730	59.950	59.370	59.780	43.513	2,511,500
2014-05-21	59.600	60.070	59.390	59.760	43.498	3,348,700
2014-05-20	59.860	59.890	58.730	59.410	43.243	6,871,400
2014-05-19	60.290	60.680	60.150	60.340	43.920	3,556,200
2014-05-16	60.010	60.400	59.720	60.390	43.957	3,945,700
2014-05-15	60.400	60.550	59.750	59.910	43.607	4,631,500
2014-05-14	60.720	61.000	60.580	60.650	44.146	2,821,100
2014-05-13	61.020	61.180	60.420	60.830	44.277	3,612,700
2014-05-12	60.450	61.170	60.390	60.990	44.393	3,097,000
2014-05-09	59.530	60.350	59.430	60.170	43.796	3,686,000
2014-05-08	59.290	59.790	59.270	59.430	43.258	3,215,800
2014-05-07	59.330	59.410	58.670	59.320	43.178	3,716,600
2014-05-06	59.040	59.610	58.900	59.200	43.090	3,878,100
2014-05-05	58.620	59.150	58.250	59.050	42.981	3,979,300
2014-05-02	59.280	59.390	58.620	58.770	42.777	4,189,200
2014-05-01	58.840	59.500	58.560	59.210	43.098	3,765,600
2014-04-30	58.700	58.840	58.410	58.820	42.814	3,143,100
2014-04-29	58.800	59.050	58.610	58.800	42.799	2,747,600
2014-04-28	58.820	58.940	58.000	58.730	42.748	5,156,300
2014-04-25	58.370	58.370	57.810	58.210	42.370	3,141,200
2014-04-24	58.790	58.950	58.180	58.340	42.464	3,387,900
2014-04-23	58.270	58.500	57.950	58.380	42.494	3,521,100
2014-04-22	59.000	59.180	58.300	58.300	42.435	4,161,700
2014-04-21	58.120	59.110	58.060	58.940	42.901	3,844,000
2014-04-17	58.360	59.240	58.180	58.550	42.617	6,056,000
2014-04-16	58.520	58.740	57.960	58.490	42.574	5,001,000
2014-04-15	58.000	58.460	56.990	58.050	42.253	6,820,300
2014-04-14	56.150	58.360	55.850	58.080	42.275	10,496,000
2014-04-11	59.850	59.900	59.110	59.200	43.090	4,727,200
2014-04-10	61.470	61.700	59.670	60.100	43.745	5,712,600
2014-04-09	60.960	61.460	60.750	61.400	44.692	5,252,400
2014-04-08	61.610	61.740	60.860	61.000	44.401	4,307,800
2014-04-07	61.560	62.140	61.460	61.620	44.852	5,609,000
2014-04-04	62.150	62.900	61.430	61.570	44.815	5,273,600
2014-04-03	62.090	62.410	61.880	62.310	45.354	4,971,800
2014-04-02	61.080	62.000	61.080	61.860	45.027	4,945,800
2014-04-01	61.610	62.200	61.390	61.610	44.641	4,626,600
2014-03-31	61.500	61.740	60.710	61.540	44.590	7,741,700
2014-03-28	59.710	60.910	59.650	60.410	43.771	7,155,800
2014-03-27	59.220	59.360	58.470	59.170	42.873	4,886,500
2014-03-26	59.350	59.980	59.200	59.290	42.960	4,136,700
2014-03-25	58.350	59.070	58.320	59.000	42.750	2,971,700
2014-03-24	59.160	59.220	57.860	58.150	42.134	4,424,900
2014-03-21	60.060	60.380	58.660	58.830	42.626	7,155,000
2014-03-20	59.810	59.810	59.170	59.580	43.170	2,891,600
2014-03-19	60.000	60.490	59.430	59.850	43.366	3,510,700
2014-03-18	59.320	60.170	59.280	59.850	43.366	3,612,300
2014-03-17	58.980	59.640	58.980	59.220	42.909	3,577,000
2014-03-14	59.040	59.510	58.800	58.860	42.648	4,333,000
2014-03-13	60.000	60.240	58.880	59.030	42.771	3,963,700
2014-03-12	59.980	60.240	59.640	59.830	43.351	4,259,700
2014-03-11	60.060	60.750	59.780	60.260	43.663	5,143,800
2014-03-10	59.630	60.100	59.400	60.070	43.525	4,343,700
2014-03-07	60.030	60.030	59.370	59.910	43.409	4,133,200
2014-03-06	59.950	60.000	59.440	59.770	43.308	4,134,500
2014-03-05	59.750	59.840	59.200	59.640	43.213	3,192,600

← NewerPage 53 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.