Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	37.550	38.190	37.510	38.140	25.715	6,048,500
2011-01-24	38.420	38.420	37.520	37.580	25.338	7,974,000
2011-01-21	38.340	39.000	38.250	38.510	25.965	11,084,000
2011-01-20	37.700	38.190	37.300	38.090	25.681	7,787,900
2011-01-19	37.750	37.870	37.120	37.390	25.209	5,181,000
2011-01-18	37.300	37.740	37.160	37.710	25.425	6,902,400
2011-01-14	37.150	37.340	36.900	37.200	25.081	6,382,400
2011-01-13	36.830	37.270	36.740	37.270	25.129	6,392,000
2011-01-12	36.650	36.820	36.480	36.700	24.744	5,521,800
2011-01-11	36.680	36.690	36.430	36.520	24.623	6,272,500
2011-01-10	36.350	36.530	36.170	36.500	24.609	10,776,200
2011-01-07	36.620	36.620	36.350	36.410	24.549	15,364,500
2011-01-06	36.540	36.840	36.450	36.510	24.616	8,828,300
2011-01-05	36.770	36.850	36.400	36.490	24.603	13,232,500
2011-01-04	37.380	37.380	36.920	37.100	24.862	8,351,700
2011-01-03	37.250	37.520	37.130	37.410	25.070	7,558,100
2010-12-31	37.070	37.380	37.000	37.090	24.855	3,253,500
2010-12-30	37.170	37.360	36.980	37.190	24.923	3,390,500
2010-12-29	37.200	37.390	37.140	37.260	24.969	4,027,000
2010-12-28	36.970	37.230	36.920	37.070	24.842	4,294,400
2010-12-27	36.940	37.120	36.900	36.910	24.735	2,932,300
2010-12-23	36.770	37.050	36.710	36.960	24.768	4,785,700
2010-12-22	37.240	37.440	36.780	36.810	24.668	8,380,600
2010-12-21	37.740	37.740	36.840	36.920	24.742	11,824,800
2010-12-20	38.750	39.530	37.480	37.620	25.211	15,405,200
2010-12-17	36.350	37.490	36.350	37.400	25.063	15,116,500
2010-12-16	36.030	36.200	35.800	36.180	24.246	6,797,500
2010-12-15	36.080	36.140	35.790	35.990	24.118	5,029,700
2010-12-14	36.260	36.630	36.070	36.140	24.219	10,233,600
2010-12-13	36.170	36.250	35.890	36.110	24.199	8,317,200
2010-12-10	35.340	35.960	35.290	35.940	24.085	7,543,700
2010-12-09	34.750	35.290	34.700	35.210	23.596	7,865,100
2010-12-08	34.260	34.910	34.250	34.710	23.261	7,475,900
2010-12-07	34.140	34.540	34.030	34.210	22.925	7,202,800
2010-12-06	34.190	34.190	33.800	33.940	22.745	4,846,400
2010-12-03	33.940	34.280	33.790	34.210	22.925	7,323,800
2010-12-02	33.840	34.420	33.740	33.860	22.691	10,160,200
2010-12-01	33.960	34.260	33.890	33.910	22.724	7,748,500
2010-11-30	33.680	33.930	33.360	33.530	22.470	6,835,600
2010-11-29	33.660	34.030	33.330	33.900	22.718	6,039,700
2010-11-26	34.050	34.130	33.750	33.840	22.678	2,553,400
2010-11-24	34.230	34.580	33.840	34.180	22.905	7,873,300
2010-11-23	34.250	34.580	33.700	34.180	22.905	9,741,100
2010-11-22	34.460	34.830	34.120	34.700	23.254	7,116,500
2010-11-19	34.640	34.640	34.330	34.600	23.187	7,827,300
2010-11-18	34.610	34.810	34.390	34.600	23.187	6,657,300
2010-11-17	34.280	34.620	34.220	34.280	22.972	5,401,200
2010-11-16	34.530	34.610	34.030	34.170	22.899	5,204,200
2010-11-15	34.800	34.990	34.510	34.660	23.227	4,992,800
2010-11-12	35.300	35.330	34.430	34.630	23.207	6,722,700
2010-11-11	35.270	35.510	35.160	35.490	23.783	2,871,400
2010-11-10	35.660	35.670	35.010	35.500	23.790	4,241,200
2010-11-09	35.400	35.880	35.340	35.520	23.803	5,212,200
2010-11-08	35.110	35.570	35.050	35.340	23.683	4,608,400
2010-11-05	35.570	35.700	35.250	35.350	23.689	4,890,200
2010-11-04	35.770	35.870	35.570	35.570	23.837	6,143,600
2010-11-03	35.520	35.610	35.120	35.410	23.730	5,993,000
2010-11-02	35.440	35.790	35.280	35.400	23.723	5,768,500
2010-11-01	35.600	35.760	34.920	35.160	23.562	6,463,400
2010-10-29	35.920	35.950	35.130	35.230	23.609	10,306,600

← NewerPage 67 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.