Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	52.880	53.300	52.620	52.920	37.753	5,463,600
2013-06-13	51.470	52.850	51.090	52.780	37.653	5,175,400
2013-06-12	52.260	52.480	51.540	51.610	36.819	4,856,600
2013-06-11	51.660	52.380	51.390	52.070	37.147	5,355,600
2013-06-10	52.000	52.230	51.660	52.030	37.118	3,972,600
2013-06-07	51.670	52.130	51.600	52.080	37.154	4,558,100
2013-06-06	51.040	51.480	50.600	51.480	36.726	4,679,500
2013-06-05	51.240	51.550	50.940	50.960	36.355	5,508,000
2013-06-04	51.770	52.090	51.410	51.420	36.683	5,895,200
2013-06-03	51.240	52.060	51.130	52.060	37.140	6,809,100
2013-05-31	51.930	52.160	50.950	51.010	36.391	8,285,300
2013-05-30	51.860	52.150	51.720	52.000	37.097	6,884,000
2013-05-29	51.580	51.980	51.290	51.770	36.933	4,869,000
2013-05-28	51.540	52.390	51.540	51.980	37.083	7,224,200
2013-05-24	51.170	51.670	50.770	51.330	36.619	4,000,300
2013-05-23	50.700	51.650	50.700	51.460	36.712	6,685,300
2013-05-22	51.980	52.600	51.110	51.530	36.762	11,185,800
2013-05-21	51.820	53.830	51.820	52.350	37.347	14,006,300
2013-05-20	49.690	50.080	49.590	49.890	35.592	5,068,400
2013-05-17	49.620	49.840	49.240	49.840	35.556	5,564,600
2013-05-16	49.710	49.880	49.550	49.640	35.413	3,683,800
2013-05-15	49.740	50.170	49.580	50.010	35.677	4,523,300
2013-05-14	49.340	49.930	49.230	49.920	35.613	3,615,800
2013-05-13	48.900	49.590	48.900	49.350	35.206	3,408,100
2013-05-10	48.760	49.210	48.760	49.170	35.078	3,538,900
2013-05-09	48.690	49.200	48.690	48.870	34.864	3,879,500
2013-05-08	48.020	48.830	47.920	48.810	34.821	4,231,000
2013-05-07	47.790	48.100	47.550	48.100	34.315	3,468,900
2013-05-06	47.670	48.090	47.640	47.700	34.029	2,682,800
2013-05-03	47.590	47.970	47.530	47.720	34.044	3,485,000
2013-05-02	46.610	47.460	46.490	47.440	33.844	3,700,500
2013-05-01	46.570	47.040	46.260	46.650	33.280	4,068,900
2013-04-30	46.660	46.780	46.170	46.680	33.302	4,751,000
2013-04-29	46.570	46.880	46.550	46.840	33.416	4,225,200
2013-04-26	47.070	47.180	46.310	46.360	33.073	3,498,000
2013-04-25	46.500	47.310	46.460	47.030	33.551	4,116,700
2013-04-24	46.740	46.890	46.330	46.390	33.095	2,574,700
2013-04-23	46.200	46.840	46.170	46.590	33.237	3,309,100
2013-04-22	46.300	46.390	45.790	46.060	32.859	2,472,700
2013-04-19	45.700	46.110	45.410	46.030	32.838	4,586,400
2013-04-18	46.340	46.400	45.390	45.610	32.538	3,159,300
2013-04-17	46.480	46.710	46.060	46.350	33.066	4,309,700
2013-04-16	46.370	46.680	46.030	46.650	33.280	4,260,000
2013-04-15	46.960	47.270	46.210	46.230	32.981	5,189,000
2013-04-12	47.500	47.690	46.910	47.200	33.673	4,540,300
2013-04-11	47.350	47.980	47.240	47.720	34.044	5,282,200
2013-04-10	46.840	47.330	46.820	47.240	33.701	3,201,900
2013-04-09	46.530	47.010	46.430	46.760	33.359	4,273,500
2013-04-08	46.360	46.430	46.110	46.380	33.088	3,241,700
2013-04-05	46.620	46.700	46.170	46.280	33.016	3,861,400
2013-04-04	47.090	47.180	46.560	47.120	33.616	4,387,500
2013-04-03	46.980	47.280	46.880	47.020	33.544	4,855,500
2013-04-02	47.050	47.480	46.840	47.330	33.580	4,953,500
2013-04-01	46.900	46.960	46.530	46.800	33.204	2,809,800
2013-03-28	46.450	47.010	46.280	46.960	33.317	4,411,500
2013-03-27	46.370	46.580	46.030	46.520	33.005	2,613,500
2013-03-26	46.060	46.650	45.890	46.650	33.097	4,236,900
2013-03-25	46.160	46.170	45.610	45.730	32.445	3,401,300
2013-03-22	45.890	46.040	45.810	45.990	32.629	3,323,200
2013-03-21	45.330	45.980	45.280	45.820	32.509	5,703,000

← NewerPage 57 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.