Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	36.750	37.000	36.270	36.480	24.897	5,546,700
2011-07-15	37.710	37.890	36.990	37.120	25.334	6,489,700
2011-07-14	37.680	37.850	37.340	37.700	25.730	6,098,000
2011-07-13	37.660	38.100	37.500	37.560	25.634	3,725,800
2011-07-12	37.040	38.030	37.040	37.560	25.634	5,916,100
2011-07-11	37.650	37.760	37.060	37.130	25.341	6,406,600
2011-07-08	37.980	38.160	37.850	38.000	25.934	3,999,400
2011-07-07	38.200	38.340	37.790	38.200	26.071	5,624,300
2011-07-06	37.610	38.150	37.570	38.080	25.989	5,113,700
2011-07-05	38.570	38.730	37.770	37.960	25.741	9,946,700
2011-07-01	38.530	39.190	38.430	39.120	26.528	4,594,800
2011-06-30	38.200	38.720	38.190	38.530	26.128	5,723,000
2011-06-29	38.500	38.990	38.010	38.090	25.829	10,008,600
2011-06-28	38.750	39.170	38.690	39.010	26.453	4,971,700
2011-06-27	38.490	38.850	38.300	38.580	26.162	4,621,000
2011-06-24	38.380	38.560	38.090	38.400	26.040	8,203,800
2011-06-23	38.240	38.450	37.520	38.340	25.999	7,081,500
2011-06-22	38.500	38.770	38.390	38.540	26.135	6,093,400
2011-06-21	38.880	39.090	38.610	38.780	26.297	5,397,300
2011-06-20	38.020	38.720	38.020	38.680	26.230	5,782,600
2011-06-17	38.850	38.970	38.090	38.190	25.897	8,592,600
2011-06-16	38.020	38.850	37.950	38.450	26.074	9,971,700
2011-06-15	38.450	38.680	37.890	37.920	25.714	6,697,500
2011-06-14	38.270	38.620	38.220	38.400	26.040	5,695,500
2011-06-13	38.180	38.330	38.030	38.140	25.863	4,676,500
2011-06-10	38.730	38.820	37.920	38.020	25.782	6,551,100
2011-06-09	38.930	39.070	38.770	38.870	26.358	5,790,100
2011-06-08	38.630	38.870	38.440	38.820	26.324	4,328,200
2011-06-07	38.960	39.230	38.760	38.800	26.311	3,474,200
2011-06-06	39.140	39.160	38.750	38.770	26.291	3,477,300
2011-06-03	38.880	39.470	38.700	39.270	26.630	6,212,700
2011-06-02	39.960	39.960	39.060	39.190	26.575	5,850,700
2011-06-01	40.510	40.810	39.950	39.970	27.104	5,753,400
2011-05-31	40.370	40.750	40.080	40.700	27.599	7,389,500
2011-05-27	40.500	40.540	40.110	40.310	27.335	2,877,600
2011-05-26	40.050	40.550	39.930	40.410	27.403	6,363,700
2011-05-25	40.610	40.830	40.050	40.230	27.281	9,085,400
2011-05-24	40.490	41.050	39.910	40.880	27.721	14,983,900
2011-05-23	41.780	41.850	41.020	41.260	27.979	8,495,500
2011-05-20	42.770	42.820	42.010	42.210	28.623	9,828,400
2011-05-19	43.250	43.330	42.530	42.820	29.037	7,950,000
2011-05-18	42.620	43.250	42.430	43.200	29.295	6,952,800
2011-05-17	42.150	42.690	41.930	42.660	28.928	4,493,200
2011-05-16	41.980	42.370	41.930	42.250	28.650	6,810,400
2011-05-13	42.330	42.500	41.840	42.030	28.501	5,295,800
2011-05-12	41.810	42.500	41.680	42.320	28.698	7,384,500
2011-05-11	42.660	43.000	41.900	42.050	28.515	8,651,400
2011-05-10	42.550	42.790	42.260	42.650	28.922	5,073,800
2011-05-09	42.490	42.600	42.010	42.240	28.644	5,151,500
2011-05-06	42.710	43.160	42.470	42.690	28.949	5,018,700
2011-05-05	42.240	42.750	42.110	42.240	28.644	5,164,900
2011-05-04	42.220	42.530	42.110	42.310	28.691	4,393,200
2011-05-03	42.190	42.480	42.100	42.260	28.657	4,167,500
2011-05-02	41.970	42.520	41.940	42.370	28.732	5,375,500
2011-04-29	41.950	42.200	41.680	41.750	28.311	6,059,600
2011-04-28	41.500	42.000	41.500	41.860	28.386	3,627,500
2011-04-27	41.360	41.900	41.240	41.860	28.386	4,146,400
2011-04-26	40.860	41.380	40.780	41.240	27.966	4,400,000
2011-04-25	40.720	40.810	40.330	40.580	27.518	2,602,800
2011-04-21	40.820	41.020	40.610	40.840	27.694	4,021,100

← NewerPage 65 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.