Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	54.090	54.260	53.780	53.960	38.703	2,956,700
2013-09-09	53.480	53.990	53.450	53.920	38.675	3,662,700
2013-09-06	53.660	53.880	52.880	53.460	38.345	4,443,300
2013-09-05	53.220	53.740	53.220	53.660	38.488	4,618,100
2013-09-04	53.380	53.490	52.860	53.200	38.158	11,290,000
2013-09-03	52.250	52.580	51.780	52.090	37.362	5,625,300
2013-08-30	51.970	51.970	51.530	51.750	37.118	5,442,900
2013-08-29	51.470	52.350	51.220	51.830	37.176	4,865,700
2013-08-28	51.480	51.800	51.470	51.560	36.982	4,532,200
2013-08-27	51.890	52.110	51.470	51.510	36.946	5,667,000
2013-08-26	52.770	53.000	52.350	52.370	37.563	4,871,300
2013-08-23	53.340	53.720	52.620	52.740	37.828	5,979,800
2013-08-22	52.760	53.530	52.700	53.360	38.273	3,485,100
2013-08-21	52.720	53.180	52.520	52.680	37.785	5,298,000
2013-08-20	52.730	53.140	52.400	52.830	37.893	6,160,700
2013-08-19	53.650	54.260	53.570	54.100	38.804	4,325,200
2013-08-16	54.130	54.290	53.890	53.910	38.668	4,583,300
2013-08-15	54.790	54.950	54.080	54.330	38.969	4,479,400
2013-08-14	55.100	55.330	54.910	55.200	39.593	4,784,700
2013-08-13	55.200	55.350	54.650	54.840	39.335	4,612,600
2013-08-12	55.210	55.290	54.960	55.220	39.607	3,247,400
2013-08-09	55.760	55.780	55.290	55.370	39.715	3,868,100
2013-08-08	55.490	55.980	55.390	55.880	40.081	4,641,500
2013-08-07	55.040	55.350	54.840	55.180	39.578	3,839,300
2013-08-06	55.350	55.480	55.090	55.130	39.543	4,429,600
2013-08-05	54.760	55.460	54.670	55.360	39.708	5,395,300
2013-08-02	54.910	55.160	54.350	54.940	39.406	11,814,400
2013-08-01	55.340	55.620	55.230	55.490	39.801	4,418,300
2013-07-31	55.140	55.750	55.030	55.240	39.622	4,376,700
2013-07-30	55.570	55.900	55.030	55.070	39.500	4,319,100
2013-07-29	55.540	55.590	55.190	55.320	39.679	2,831,700
2013-07-26	55.230	55.600	54.840	55.600	39.880	2,671,700
2013-07-25	55.180	55.530	54.900	55.380	39.722	4,180,700
2013-07-24	55.510	55.620	55.020	55.090	39.514	3,155,400
2013-07-23	55.450	55.630	55.150	55.480	39.794	4,099,600
2013-07-22	54.950	55.580	54.950	55.480	39.794	4,019,000
2013-07-19	54.650	55.120	54.420	55.020	39.464	7,319,300
2013-07-18	54.440	54.750	54.320	54.700	39.234	4,708,000
2013-07-17	54.030	54.780	53.920	54.400	39.019	5,190,200
2013-07-16	53.630	53.990	53.330	53.520	38.388	3,623,600
2013-07-15	53.580	53.910	53.520	53.690	38.510	4,725,500
2013-07-12	53.000	53.550	52.800	53.440	38.330	5,866,200
2013-07-11	53.400	53.770	53.360	53.740	38.546	5,063,400
2013-07-10	52.800	53.160	52.690	53.000	38.015	4,333,300
2013-07-09	52.950	52.990	52.480	52.880	37.929	4,269,500
2013-07-08	52.610	52.980	52.510	52.790	37.864	4,606,400
2013-07-05	51.870	52.420	51.850	52.410	37.592	3,673,200
2013-07-03	51.660	51.870	51.280	51.530	36.960	2,259,100
2013-07-02	51.780	52.290	51.650	51.810	37.161	4,872,100
2013-07-01	52.060	52.630	51.910	52.050	37.133	4,715,800
2013-06-28	51.930	52.170	51.470	51.470	36.719	6,747,100
2013-06-27	52.130	52.220	51.710	51.930	37.047	4,382,200
2013-06-26	52.380	52.760	52.000	52.000	37.097	4,362,200
2013-06-25	52.000	52.190	51.370	51.830	36.976	3,921,300
2013-06-24	52.070	52.230	51.190	51.580	36.797	6,412,400
2013-06-21	51.670	52.550	51.660	52.490	37.447	8,406,400
2013-06-20	51.660	51.980	51.060	51.190	36.519	7,158,700
2013-06-19	52.990	53.180	52.050	52.050	37.133	5,714,900
2013-06-18	52.990	53.250	52.450	52.920	37.753	5,610,000
2013-06-17	53.170	53.800	53.100	53.510	38.174	6,131,000

← NewerPage 56 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.