Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	45.500	45.730	45.370	45.540	32.310	3,578,300
2013-03-19	45.280	45.620	44.820	45.120	32.012	3,853,300
2013-03-18	45.010	45.360	44.800	45.110	32.005	3,444,000
2013-03-15	45.800	45.960	45.420	45.420	32.225	6,510,200
2013-03-14	46.000	46.010	45.700	45.950	32.601	2,971,600
2013-03-13	45.940	45.990	45.480	45.870	32.544	2,923,400
2013-03-12	46.210	46.240	45.900	46.000	32.636	3,763,800
2013-03-11	45.600	46.210	45.500	46.210	32.785	3,877,900
2013-03-08	45.940	46.000	45.510	45.600	32.352	3,988,800
2013-03-07	46.020	46.240	45.600	45.730	32.445	2,647,900
2013-03-06	45.960	46.110	45.790	46.030	32.658	3,028,700
2013-03-05	45.500	46.000	45.400	45.780	32.480	4,082,500
2013-03-04	45.000	45.260	44.720	45.260	32.111	3,485,900
2013-03-01	44.800	45.310	44.510	45.230	32.090	4,365,000
2013-02-28	44.730	45.200	44.420	44.960	31.898	5,498,400
2013-02-27	44.120	44.600	44.040	44.540	31.600	4,087,300
2013-02-26	44.170	44.460	43.510	44.120	31.302	7,409,000
2013-02-25	45.000	45.460	43.880	43.880	31.132	6,608,600
2013-02-22	45.000	45.080	44.550	44.720	31.728	4,313,100
2013-02-21	44.770	44.850	44.470	44.730	31.735	6,103,700
2013-02-20	45.840	45.840	44.440	44.760	31.757	9,916,300
2013-02-19	45.990	46.250	44.990	45.800	32.494	9,472,800
2013-02-15	47.000	47.120	46.600	47.120	33.431	7,276,500
2013-02-14	46.700	47.270	46.520	47.170	33.466	4,441,400
2013-02-13	47.220	47.350	46.880	46.990	33.339	3,048,400
2013-02-12	47.330	47.400	47.040	47.110	33.424	3,304,900
2013-02-11	47.090	47.220	46.960	47.220	33.502	3,083,100
2013-02-08	46.840	47.180	46.730	47.100	33.417	3,099,500
2013-02-07	46.850	47.000	46.320	46.760	33.175	3,492,200
2013-02-06	46.570	46.950	46.250	46.950	33.310	4,327,900
2013-02-05	46.620	47.030	46.520	46.770	33.183	3,740,000
2013-02-04	46.560	46.750	46.230	46.250	32.814	3,630,600
2013-02-01	46.850	47.130	46.680	46.920	33.289	4,374,500
2013-01-31	46.460	46.680	46.190	46.600	33.062	6,369,900
2013-01-30	46.700	46.950	46.430	46.660	33.105	3,564,600
2013-01-29	46.390	46.920	46.320	46.640	33.090	4,616,000
2013-01-28	46.460	46.570	46.270	46.490	32.984	3,090,300
2013-01-25	46.160	46.490	46.130	46.420	32.934	4,243,300
2013-01-24	45.950	46.490	45.870	46.450	32.956	4,024,400
2013-01-23	46.050	46.200	45.560	45.900	32.565	4,116,000
2013-01-22	45.540	46.210	45.080	46.200	32.778	7,128,000
2013-01-18	45.450	45.670	44.950	45.670	32.402	6,347,800
2013-01-17	44.440	45.480	44.340	45.170	32.047	7,958,700
2013-01-16	44.060	44.180	43.800	43.940	31.175	3,221,500
2013-01-15	44.010	44.170	43.820	44.130	31.310	3,812,700
2013-01-14	43.990	44.240	43.770	44.220	31.373	3,126,300
2013-01-11	43.760	44.120	43.760	44.070	31.267	3,212,000
2013-01-10	43.460	43.970	43.460	43.850	31.111	4,241,100
2013-01-09	43.320	43.850	43.240	43.380	30.777	3,442,200
2013-01-08	43.160	43.310	42.900	43.110	30.586	4,137,600
2013-01-07	42.520	43.480	42.390	43.160	30.621	6,807,700
2013-01-04	42.590	42.710	42.370	42.660	30.267	4,219,900
2013-01-03	41.990	42.520	41.940	42.470	30.132	5,338,600
2013-01-02	41.450	41.880	41.160	41.880	29.713	6,521,500
2012-12-31	40.600	41.050	40.280	41.020	29.103	4,689,100
2012-12-28	41.130	41.210	40.680	40.750	28.911	3,055,100
2012-12-27	41.130	41.410	40.760	41.340	29.330	3,863,800
2012-12-26	41.650	41.660	40.980	41.130	29.181	3,485,800
2012-12-24	41.870	41.980	41.550	41.700	29.585	1,594,200
2012-12-21	42.490	42.490	41.790	42.020	29.813	6,718,000

← NewerPage 58 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.