Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	41.100	41.200	40.560	40.680	27.586	4,968,300
2011-04-19	40.220	40.810	40.130	40.790	27.660	4,019,200
2011-04-18	40.770	40.950	40.210	40.260	27.301	4,212,000
2011-04-15	40.840	41.540	40.820	41.050	27.837	7,214,100
2011-04-14	39.800	40.830	39.700	40.720	27.613	6,064,700
2011-04-13	40.350	40.480	39.990	40.090	27.186	3,581,500
2011-04-12	39.830	40.430	39.760	40.270	27.308	5,340,200
2011-04-11	40.160	40.580	40.050	40.240	27.287	5,850,900
2011-04-08	39.920	40.100	39.500	39.670	26.901	5,629,600
2011-04-07	39.330	39.940	39.260	39.870	27.036	5,411,900
2011-04-06	39.370	39.770	39.180	39.450	26.752	5,884,500
2011-04-05	39.340	39.610	39.210	39.250	26.463	4,009,600
2011-04-04	39.500	39.740	39.270	39.430	26.585	3,649,400
2011-04-01	39.770	39.900	39.410	39.500	26.632	3,772,900
2011-03-31	39.240	39.710	39.050	39.350	26.531	4,036,000
2011-03-30	39.390	39.570	39.130	39.370	26.544	3,248,300
2011-03-29	38.840	39.240	38.700	39.240	26.457	4,649,000
2011-03-28	38.420	39.040	38.300	38.850	26.194	5,244,200
2011-03-25	38.260	38.610	38.070	38.360	25.863	5,327,900
2011-03-24	37.740	38.260	37.400	38.220	25.769	5,266,800
2011-03-23	37.490	37.710	37.250	37.680	25.405	3,146,700
2011-03-22	38.130	38.180	37.450	37.590	25.344	5,858,900
2011-03-21	37.820	38.400	37.750	37.970	25.600	4,430,900
2011-03-18	37.560	38.010	37.300	37.510	25.290	6,012,300
2011-03-17	37.160	37.450	36.850	37.060	24.987	5,328,500
2011-03-16	37.160	37.440	36.310	36.670	24.724	7,907,900
2011-03-15	37.130	37.670	36.790	37.310	25.155	5,669,500
2011-03-14	37.590	37.950	37.290	37.830	25.506	6,002,200
2011-03-11	38.310	38.960	37.770	38.080	25.675	8,982,500
2011-03-10	39.310	39.420	38.550	38.630	26.045	5,915,900
2011-03-09	39.980	40.220	39.770	39.800	26.834	5,011,300
2011-03-08	39.080	39.830	38.980	39.640	26.726	4,308,800
2011-03-07	39.380	39.500	38.830	38.990	26.288	4,961,200
2011-03-04	39.610	39.760	38.970	39.260	26.470	5,809,900
2011-03-03	38.950	39.630	38.800	39.520	26.646	7,507,100
2011-03-02	39.300	39.300	38.470	38.530	25.978	10,280,500
2011-03-01	40.000	40.150	39.410	39.420	26.578	6,951,400
2011-02-28	39.910	40.250	39.690	39.920	26.915	5,616,200
2011-02-25	39.490	40.170	39.260	39.880	26.888	5,606,300
2011-02-24	39.450	39.680	39.100	39.500	26.632	6,894,300
2011-02-23	40.030	40.150	39.150	39.300	26.497	8,589,000
2011-02-22	39.610	40.670	39.500	40.210	27.111	7,820,600
2011-02-18	40.420	41.370	40.300	41.270	27.825	9,955,900
2011-02-17	40.040	40.350	39.800	40.270	27.151	3,832,700
2011-02-16	39.740	40.240	39.650	40.200	27.104	5,293,100
2011-02-15	39.440	39.720	39.150	39.600	26.699	5,175,400
2011-02-14	39.610	39.670	39.360	39.490	26.625	3,531,000
2011-02-11	39.190	39.880	39.100	39.690	26.760	5,583,300
2011-02-10	39.540	39.750	39.170	39.260	26.470	5,793,900
2011-02-09	39.870	39.980	39.590	39.650	26.733	6,733,900
2011-02-08	39.620	39.860	39.370	39.810	26.841	5,395,600
2011-02-07	39.230	39.660	39.230	39.540	26.659	6,948,500
2011-02-04	38.770	39.330	38.500	39.240	26.457	7,897,100
2011-02-03	38.180	38.790	38.050	38.670	26.072	3,742,700
2011-02-02	38.330	38.460	38.000	38.310	25.830	5,587,300
2011-02-01	38.500	38.720	38.260	38.570	26.005	4,973,700
2011-01-31	38.070	38.360	37.900	38.320	25.836	5,037,300
2011-01-28	38.600	38.840	37.950	38.050	25.654	11,204,400
2011-01-27	37.810	38.180	37.800	37.990	25.614	4,329,100
2011-01-26	38.150	38.250	37.670	37.880	25.540	5,914,600

← NewerPage 66 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.