Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	33.380	33.660	33.160	33.230	22.852	5,037,100
2011-10-10	33.220	33.640	33.050	33.580	23.092	4,238,700
2011-10-07	32.850	33.200	32.670	32.830	22.577	6,190,600
2011-10-06	32.340	32.770	32.190	32.740	22.515	7,074,400
2011-10-05	31.990	32.300	31.810	32.260	22.185	7,084,100
2011-10-04	31.490	32.180	31.060	32.140	21.935	10,700,000
2011-10-03	33.200	33.400	31.790	31.790	21.696	8,085,900
2011-09-30	33.690	34.210	33.210	33.240	22.686	6,388,500
2011-09-29	34.350	34.540	33.310	33.960	23.177	6,410,600
2011-09-28	34.450	34.650	33.660	33.740	23.027	4,774,000
2011-09-27	34.110	35.080	33.940	34.470	23.525	6,356,700
2011-09-26	33.340	33.780	32.840	33.760	23.041	5,070,300
2011-09-23	32.680	33.360	32.450	33.060	22.563	6,119,600
2011-09-22	33.340	33.580	32.530	32.910	22.461	9,064,600
2011-09-21	34.850	35.120	33.850	33.870	23.116	7,976,800
2011-09-20	34.210	35.130	34.150	34.820	23.764	7,872,800
2011-09-19	34.510	34.540	33.760	34.070	23.252	5,744,600
2011-09-16	34.600	35.030	34.350	35.020	23.901	7,984,200
2011-09-15	34.660	34.700	33.730	34.520	23.559	5,774,200
2011-09-14	33.980	34.710	33.460	34.290	23.402	5,521,900
2011-09-13	33.660	34.010	33.480	33.890	23.129	4,558,100
2011-09-12	33.070	33.660	32.940	33.580	22.918	5,943,400
2011-09-09	34.370	34.370	33.280	33.380	22.781	9,535,700
2011-09-08	35.290	35.380	34.540	34.630	23.634	5,798,800
2011-09-07	34.720	35.420	34.620	35.420	24.174	6,476,900
2011-09-06	33.600	34.330	33.170	34.280	23.396	6,650,900
2011-09-02	34.000	34.630	33.830	34.210	23.348	6,940,600
2011-09-01	35.230	35.620	34.770	34.840	23.778	6,097,100
2011-08-31	34.730	35.330	34.660	35.070	23.935	6,121,500
2011-08-30	34.550	34.780	34.200	34.580	23.600	5,702,900
2011-08-29	34.570	34.800	34.280	34.790	23.744	5,087,500
2011-08-26	33.740	34.440	32.960	34.050	23.239	10,343,300
2011-08-25	34.240	34.610	33.650	33.860	23.109	8,674,800
2011-08-24	32.060	34.290	32.060	34.210	23.348	10,700,800
2011-08-23	31.340	33.100	31.210	33.100	22.590	13,634,800
2011-08-22	31.890	31.890	31.140	31.180	21.280	6,852,300
2011-08-19	31.150	31.970	31.110	31.290	21.355	8,436,900
2011-08-18	31.980	32.050	30.940	31.250	21.328	8,672,000
2011-08-17	32.570	33.270	32.390	32.620	22.263	8,559,400
2011-08-16	31.890	32.500	31.640	32.280	22.031	8,812,200
2011-08-15	31.730	32.040	31.420	32.030	21.860	6,428,700
2011-08-12	31.070	31.560	30.710	31.540	21.526	8,103,600
2011-08-11	30.360	31.500	30.250	31.180	21.280	13,207,300
2011-08-10	31.290	31.310	30.280	30.410	20.754	13,805,100
2011-08-09	31.150	32.010	30.180	31.780	21.689	18,355,000
2011-08-08	32.670	33.190	31.010	31.070	21.205	16,050,100
2011-08-05	33.080	33.940	32.500	33.310	22.734	13,016,600
2011-08-04	33.950	34.060	32.830	32.840	22.413	11,528,500
2011-08-03	33.990	34.420	33.600	34.310	23.416	7,920,400
2011-08-02	34.590	34.620	33.940	33.970	23.184	8,738,900
2011-08-01	36.360	36.360	34.550	34.880	23.805	8,010,200
2011-07-29	35.820	36.280	35.550	36.050	24.604	7,163,800
2011-07-28	35.880	36.430	35.760	35.980	24.556	6,112,000
2011-07-27	36.210	36.280	35.810	35.880	24.488	7,137,000
2011-07-26	36.450	36.620	36.310	36.340	24.802	5,202,500
2011-07-25	36.710	36.930	36.420	36.460	24.883	4,567,500
2011-07-22	37.450	37.500	36.910	37.070	25.300	4,079,000
2011-07-21	36.960	37.520	36.880	37.360	25.498	4,766,300
2011-07-20	36.980	37.160	36.630	36.720	25.061	4,304,600
2011-07-19	36.570	37.110	36.550	36.990	25.245	4,206,800

← NewerPage 64 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.