Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	36.410	36.620	35.740	36.140	24.219	5,907,500
2010-10-27	35.780	36.190	35.630	36.160	24.232	6,647,700
2010-10-26	36.150	36.310	35.830	36.170	24.239	7,286,200
2010-10-25	36.140	36.550	36.010	36.220	24.272	10,437,000
2010-10-22	35.780	36.000	35.480	35.750	23.958	13,213,800
2010-10-21	34.940	35.670	34.880	35.480	23.777	14,714,100
2010-10-20	33.500	34.740	33.350	34.700	23.254	12,092,500
2010-10-19	33.620	33.680	33.160	33.370	22.363	7,524,700
2010-10-18	33.350	34.050	33.270	34.000	22.785	6,682,400
2010-10-15	33.590	33.590	33.190	33.290	22.309	5,510,700
2010-10-14	33.600	33.650	33.060	33.270	22.296	5,397,500
2010-10-13	33.610	33.690	33.470	33.550	22.483	5,988,500
2010-10-12	33.220	33.520	33.020	33.410	22.389	6,295,100
2010-10-11	33.410	33.480	33.260	33.370	22.363	3,425,400
2010-10-08	33.480	33.600	33.250	33.450	22.416	3,429,200
2010-10-07	33.730	33.770	33.200	33.380	22.369	6,192,900
2010-10-06	33.760	33.870	33.430	33.650	22.550	5,407,700
2010-10-05	33.530	34.010	33.530	33.880	22.554	6,183,800
2010-10-04	33.640	33.750	33.050	33.210	22.108	5,026,800
2010-10-01	33.660	33.740	33.310	33.630	22.387	5,243,700
2010-09-30	33.370	33.720	33.050	33.580	22.354	7,855,500
2010-09-29	33.370	33.570	33.120	33.290	22.161	6,727,200
2010-09-28	33.590	33.700	33.190	33.470	22.281	4,985,200
2010-09-27	33.810	33.810	33.340	33.400	22.234	5,328,100
2010-09-24	33.610	34.150	33.590	33.840	22.527	7,029,300
2010-09-23	33.410	33.570	33.200	33.250	22.134	6,720,600
2010-09-22	33.460	33.730	33.300	33.570	22.347	7,228,000
2010-09-21	33.610	33.610	33.210	33.310	22.174	9,028,200
2010-09-20	33.540	33.670	33.320	33.500	22.301	7,817,800
2010-09-17	33.770	33.850	33.210	33.300	22.167	9,389,800
2010-09-16	33.480	33.670	33.350	33.610	22.374	7,331,300
2010-09-15	33.400	33.660	33.270	33.590	22.361	8,580,300
2010-09-14	33.530	33.580	33.040	33.290	22.161	11,974,000
2010-09-13	33.690	33.920	33.390	33.530	22.321	9,401,700
2010-09-10	32.790	33.470	32.630	33.340	22.194	6,951,400
2010-09-09	32.830	32.890	32.580	32.710	21.775	5,473,500
2010-09-08	32.490	32.790	32.230	32.430	21.588	6,876,100
2010-09-07	32.920	33.070	32.360	32.450	21.602	6,090,900
2010-09-03	32.560	33.100	32.560	32.980	21.954	8,882,100
2010-09-02	32.330	32.500	32.100	32.380	21.555	5,226,700
2010-09-01	31.740	32.400	31.680	32.200	21.435	6,502,000
2010-08-31	31.810	31.870	31.400	31.450	20.936	9,943,900
2010-08-30	32.460	32.460	31.940	31.950	21.269	7,425,500
2010-08-27	32.320	32.600	32.030	32.520	21.648	9,876,600
2010-08-26	32.040	32.500	31.610	32.280	21.488	12,827,000
2010-08-25	31.080	32.070	30.800	31.870	21.216	13,215,500
2010-08-24	31.970	32.410	30.850	31.210	20.776	37,355,400
2010-08-23	34.930	35.520	34.800	34.990	23.292	6,084,600
2010-08-20	35.140	35.360	34.350	34.770	23.146	9,487,400
2010-08-19	36.080	36.210	35.350	35.480	23.619	5,218,300
2010-08-18	35.880	36.770	35.830	36.420	24.244	6,087,300
2010-08-17	35.450	35.960	35.240	35.840	23.858	6,331,400
2010-08-16	35.400	35.490	35.050	35.180	23.419	5,895,000
2010-08-13	35.870	35.980	35.490	35.570	23.679	5,545,500
2010-08-12	35.970	36.190	35.860	35.990	23.958	4,219,700
2010-08-11	36.830	36.830	36.160	36.280	24.151	5,840,300
2010-08-10	37.250	37.440	36.870	37.250	24.797	4,512,600
2010-08-09	36.900	37.700	36.590	37.430	24.917	7,204,100
2010-08-06	37.680	37.920	37.200	37.810	25.170	4,274,800
2010-08-05	37.660	37.930	37.450	37.830	25.183	3,818,600

← NewerPage 68 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.