Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	57.270	58.020	56.660	56.930	41.048	4,469,300
2013-12-03	57.370	57.700	57.080	57.640	41.560	4,652,900
2013-12-02	57.320	57.990	57.150	57.530	41.481	3,952,100
2013-11-29	57.490	57.520	57.140	57.320	41.330	2,247,200
2013-11-27	57.370	57.640	57.140	57.450	41.423	2,239,600
2013-11-26	57.350	57.490	56.910	57.360	41.358	3,548,500
2013-11-25	57.750	57.970	57.140	57.280	41.301	2,647,200
2013-11-22	57.190	57.640	56.830	57.600	41.532	3,742,200
2013-11-21	57.380	57.460	57.050	57.100	41.171	3,776,300
2013-11-20	58.040	58.080	56.520	56.890	41.020	5,823,900
2013-11-19	57.850	58.470	57.300	57.940	41.777	4,986,800
2013-11-18	58.430	58.620	58.080	58.310	42.043	3,653,000
2013-11-15	58.750	58.830	58.100	58.550	42.217	5,443,600
2013-11-14	58.340	58.850	58.000	58.840	42.426	3,611,100
2013-11-13	57.640	58.200	57.300	58.190	41.957	3,398,200
2013-11-12	57.990	58.020	57.550	57.890	41.741	2,612,300
2013-11-11	58.200	58.340	57.970	58.090	41.885	2,849,100
2013-11-08	57.300	58.040	57.130	58.030	41.842	3,357,500
2013-11-07	57.560	57.810	57.260	57.300	41.315	4,102,500
2013-11-06	57.620	58.090	57.350	57.470	41.438	4,427,800
2013-11-05	56.800	57.230	56.760	57.100	41.171	4,104,300
2013-11-04	56.450	57.470	56.450	57.270	41.294	8,695,700
2013-11-01	57.550	57.760	56.960	57.260	41.286	4,723,800
2013-10-31	58.000	58.090	57.380	57.400	41.387	6,619,000
2013-10-30	58.640	58.820	57.680	57.940	41.777	4,035,400
2013-10-29	57.820	58.580	57.630	58.500	42.180	5,742,400
2013-10-28	57.330	57.960	57.310	57.650	41.568	3,738,700
2013-10-25	57.620	57.780	57.010	57.360	41.358	2,817,600
2013-10-24	57.550	57.690	57.010	57.500	41.459	4,375,500
2013-10-23	56.970	57.880	56.900	57.650	41.568	4,954,100
2013-10-22	56.570	56.820	56.420	56.730	40.904	3,183,100
2013-10-21	56.430	56.530	56.010	56.490	40.731	3,657,800
2013-10-18	56.480	56.700	56.140	56.590	40.803	4,941,000
2013-10-17	55.410	56.370	55.260	56.320	40.609	3,477,800
2013-10-16	54.680	55.480	54.670	55.480	40.003	3,352,500
2013-10-15	55.040	55.370	54.520	54.580	39.354	3,086,100
2013-10-14	54.760	55.340	54.660	55.190	39.794	3,452,200
2013-10-11	54.030	55.040	54.020	54.990	39.650	4,230,100
2013-10-10	53.470	54.270	53.390	54.270	39.131	3,543,400
2013-10-09	52.560	53.280	52.530	53.060	38.258	4,238,200
2013-10-08	52.770	53.320	52.440	52.460	37.825	5,094,000
2013-10-07	52.960	52.980	52.630	52.720	38.013	2,631,300
2013-10-04	52.990	53.400	52.730	53.350	38.467	2,228,900
2013-10-03	53.330	53.400	52.620	53.040	38.244	3,178,000
2013-10-02	53.070	53.530	52.980	53.520	38.590	3,440,300
2013-10-01	53.340	53.580	53.050	53.520	38.388	2,987,300
2013-09-30	52.820	53.880	52.600	53.250	38.194	5,588,300
2013-09-27	52.780	53.110	52.640	53.000	38.015	2,920,300
2013-09-26	52.740	53.130	52.710	52.940	37.972	2,067,300
2013-09-25	53.460	53.480	52.760	52.810	37.879	3,631,200
2013-09-24	53.850	53.870	53.410	53.430	38.323	2,919,000
2013-09-23	53.720	53.890	53.520	53.760	38.560	2,611,200
2013-09-20	54.250	54.300	53.650	53.710	38.524	6,328,700
2013-09-19	54.140	54.150	53.800	54.000	38.732	2,778,200
2013-09-18	53.910	54.240	53.290	54.080	38.790	4,809,900
2013-09-17	54.040	54.210	53.800	53.940	38.689	2,522,100
2013-09-16	54.040	54.230	53.790	54.060	38.775	2,515,700
2013-09-13	53.710	53.800	53.440	53.580	38.431	2,256,400
2013-09-12	54.070	54.210	53.510	53.580	38.431	3,907,100
2013-09-11	54.000	54.250	53.960	54.090	38.797	3,191,600

← NewerPage 55 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.