Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	59.650	59.880	59.450	59.650	43.221	4,331,100
2014-03-03	58.690	59.410	58.530	59.040	42.779	4,802,400
2014-02-28	58.270	59.800	58.260	59.260	42.938	7,156,700
2014-02-27	57.720	58.320	57.720	58.300	42.242	3,500,300
2014-02-26	57.630	58.230	57.520	57.810	41.887	4,008,400
2014-02-25	57.750	57.760	57.050	57.450	41.627	3,253,500
2014-02-24	57.260	58.040	57.160	57.600	41.735	4,390,700
2014-02-21	57.070	57.710	57.000	57.120	41.387	5,084,600
2014-02-20	56.360	57.030	56.170	57.000	41.300	3,846,200
2014-02-19	56.130	57.070	56.000	56.200	40.721	6,517,500
2014-02-18	56.790	56.790	55.300	56.190	40.714	7,561,500
2014-02-14	56.560	57.000	56.150	56.880	41.214	5,154,800
2014-02-13	56.230	56.610	56.070	56.600	41.011	2,543,900
2014-02-12	56.650	56.830	56.270	56.430	40.887	3,032,300
2014-02-11	55.690	56.530	55.620	56.470	40.916	3,407,600
2014-02-10	55.700	55.970	55.600	55.810	40.438	3,688,000
2014-02-07	55.530	55.720	55.090	55.590	40.279	4,302,300
2014-02-06	54.740	55.070	54.580	54.750	39.670	5,124,700
2014-02-05	53.920	54.970	53.730	54.730	39.656	9,615,200
2014-02-04	54.080	54.690	53.330	53.600	38.837	15,925,000
2014-02-03	56.560	56.580	54.610	54.710	39.641	7,089,700
2014-01-31	56.400	56.940	56.110	56.560	40.982	4,404,000
2014-01-30	56.650	57.310	56.540	57.010	41.308	4,705,800
2014-01-29	56.760	57.090	56.130	56.360	40.837	5,511,600
2014-01-28	57.000	57.570	57.000	57.090	41.366	4,043,300
2014-01-27	57.300	57.630	56.860	56.960	41.272	4,194,300
2014-01-24	58.400	58.500	57.160	57.160	41.416	5,682,400
2014-01-23	59.050	59.220	58.540	58.710	42.540	4,396,000
2014-01-22	59.500	59.530	58.660	59.150	42.858	4,085,200
2014-01-21	59.650	59.890	59.030	59.370	43.018	4,484,200
2014-01-17	59.110	59.590	58.890	59.510	43.119	6,485,100
2014-01-16	59.380	59.560	58.980	59.110	42.829	4,321,400
2014-01-15	59.600	59.800	59.180	59.330	42.989	4,785,100
2014-01-14	59.500	59.550	58.880	59.410	43.047	4,546,500
2014-01-13	59.780	59.980	59.180	59.250	42.931	4,264,000
2014-01-10	59.670	60.250	59.290	59.950	43.438	6,548,700
2014-01-09	58.000	59.740	57.920	59.360	43.010	8,127,900
2014-01-08	59.860	60.930	59.740	60.840	44.083	6,725,000
2014-01-07	59.780	60.130	59.530	59.840	43.358	6,510,600
2014-01-06	59.150	59.770	58.900	59.220	42.909	10,538,100
2014-01-03	58.200	58.500	57.710	58.340	42.271	12,577,400
2014-01-02	57.210	57.460	57.040	57.240	41.474	4,219,000
2013-12-31	57.260	57.490	57.170	57.390	41.583	3,299,700
2013-12-30	57.470	57.570	57.290	57.370	41.366	1,882,600
2013-12-27	57.570	57.690	57.260	57.400	41.387	1,834,800
2013-12-26	57.500	57.500	57.280	57.470	41.438	1,887,300
2013-12-24	57.410	57.470	57.130	57.370	41.366	1,249,400
2013-12-23	57.300	57.440	57.000	57.400	41.387	3,618,800
2013-12-20	57.130	57.190	56.850	56.890	41.020	6,769,400
2013-12-19	57.430	57.600	57.090	57.170	41.221	4,110,000
2013-12-18	56.810	57.770	56.190	57.760	41.647	4,786,000
2013-12-17	57.310	57.380	56.050	56.590	40.803	4,638,100
2013-12-16	56.240	56.620	56.130	56.340	40.623	3,156,400
2013-12-13	55.920	56.180	55.560	55.890	40.299	2,536,100
2013-12-12	56.110	56.180	55.610	55.650	40.126	3,496,800
2013-12-11	57.390	57.430	56.200	56.260	40.565	4,009,900
2013-12-10	57.400	57.650	57.250	57.380	41.373	2,740,300
2013-12-09	58.170	58.200	57.600	57.870	41.726	3,579,300
2013-12-06	57.530	58.180	57.490	58.140	41.921	3,318,200
2013-12-05	56.950	57.070	56.660	56.910	41.034	4,352,800

← NewerPage 54 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.