Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	38.600	39.200	38.410	39.030	27.010	7,972,600
2012-01-05	38.150	38.580	38.140	38.490	26.636	5,267,600
2012-01-04	38.450	38.540	38.120	38.310	26.512	3,647,200
2012-01-03	38.920	39.230	38.520	38.690	26.607	7,436,000
2011-12-30	38.010	38.660	38.010	38.250	26.304	4,173,600
2011-12-29	37.520	38.470	37.440	38.340	26.366	5,729,000
2011-12-28	37.760	37.830	37.370	37.430	25.740	3,284,400
2011-12-27	37.730	37.940	37.530	37.750	25.960	3,152,300
2011-12-23	37.630	37.940	37.410	37.840	26.022	3,871,200
2011-12-22	36.690	37.690	36.690	37.590	25.850	6,264,300
2011-12-21	36.140	36.950	36.120	36.870	25.355	6,203,500
2011-12-20	35.540	36.250	35.490	36.170	24.874	6,118,000
2011-12-19	35.400	35.890	34.980	35.100	24.138	4,995,000
2011-12-16	35.680	35.690	35.110	35.300	24.275	7,737,000
2011-12-15	35.710	36.090	35.320	35.390	24.337	5,607,100
2011-12-14	35.450	35.670	35.200	35.360	24.317	4,617,300
2011-12-13	35.640	36.080	35.350	35.520	24.427	5,347,600
2011-12-12	35.700	35.800	35.130	35.450	24.378	4,010,700
2011-12-09	35.400	36.100	35.260	35.920	24.702	4,688,300
2011-12-08	36.100	36.170	35.200	35.260	24.248	6,446,100
2011-12-07	35.930	36.400	35.330	36.390	25.025	10,526,500
2011-12-06	35.910	36.240	35.750	35.920	24.702	5,412,500
2011-12-05	36.680	36.690	35.610	35.980	24.743	12,873,300
2011-12-02	36.960	37.670	34.070	34.610	23.801	25,502,000
2011-12-01	36.350	37.490	36.350	36.800	25.307	6,469,200
2011-11-30	35.810	36.870	35.770	36.430	25.052	9,177,400
2011-11-29	34.840	35.220	34.760	34.910	24.007	6,295,800
2011-11-28	34.290	34.950	34.260	34.760	23.904	4,613,700
2011-11-25	33.880	34.160	33.620	33.680	23.161	2,391,100
2011-11-23	34.670	34.710	33.940	33.950	23.347	7,504,400
2011-11-22	34.370	34.990	34.160	34.750	23.897	10,553,800
2011-11-21	33.360	33.610	33.210	33.270	22.879	9,313,500
2011-11-18	33.960	34.330	33.920	33.940	23.340	6,035,200
2011-11-17	34.180	34.260	33.340	33.860	23.285	6,810,600
2011-11-16	34.280	35.060	34.220	34.260	23.560	4,283,100
2011-11-15	34.560	35.140	34.430	34.990	24.062	4,091,300
2011-11-14	34.870	35.010	34.510	34.680	23.849	3,252,400
2011-11-11	34.970	35.370	34.940	35.100	24.138	3,650,300
2011-11-10	34.510	34.820	34.220	34.530	23.746	4,466,500
2011-11-09	34.340	34.570	33.880	34.100	23.450	6,809,900
2011-11-08	35.090	35.250	34.590	35.110	24.145	5,021,100
2011-11-07	34.520	35.070	34.110	35.050	24.103	4,233,200
2011-11-04	34.510	34.650	34.090	34.380	23.643	3,458,700
2011-11-03	34.160	34.930	33.990	34.870	23.980	6,521,100
2011-11-02	33.740	34.100	33.600	33.970	23.361	6,489,600
2011-11-01	34.230	34.230	33.110	33.170	22.810	8,506,100
2011-10-31	34.950	35.070	34.300	34.740	23.890	8,561,400
2011-10-28	35.070	35.540	35.040	35.480	24.399	5,024,900
2011-10-27	34.830	35.200	34.330	35.020	24.083	5,481,500
2011-10-26	34.100	34.170	33.650	33.950	23.347	4,623,100
2011-10-25	34.660	34.770	33.650	33.730	23.196	4,515,700
2011-10-24	34.400	34.770	34.190	34.700	23.863	4,726,200
2011-10-21	33.620	34.650	33.330	34.290	23.581	6,887,400
2011-10-20	33.700	33.830	32.960	33.370	22.948	4,939,500
2011-10-19	32.820	34.210	32.820	33.640	23.134	7,920,500
2011-10-18	32.680	33.190	32.260	32.890	22.618	5,028,900
2011-10-17	33.040	33.230	32.370	32.450	22.315	4,420,000
2011-10-14	33.130	33.240	32.730	33.100	22.762	4,629,900
2011-10-13	32.760	32.840	32.410	32.660	22.460	4,396,500
2011-10-12	33.370	33.460	32.830	32.890	22.618	7,576,400

← NewerPage 63 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.