Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	37.600	38.080	37.600	37.900	25.230	3,938,100
2010-08-03	37.540	37.780	37.360	37.590	25.023	6,714,600
2010-08-02	37.490	37.730	37.300	37.530	24.983	6,036,200
2010-07-30	35.970	37.030	35.890	36.970	24.611	7,447,500
2010-07-29	36.680	36.780	36.000	36.100	24.031	6,245,100
2010-07-28	37.410	37.590	36.430	36.450	24.264	5,507,000
2010-07-27	37.170	37.450	36.840	37.390	24.890	6,044,000
2010-07-26	36.490	37.060	36.440	36.980	24.617	6,019,700
2010-07-23	36.800	37.190	36.420	36.580	24.351	6,128,800
2010-07-22	36.460	37.250	36.220	36.770	24.477	6,360,800
2010-07-21	37.550	37.550	35.920	36.220	24.111	8,041,400
2010-07-20	36.840	37.420	36.510	37.420	24.910	3,912,500
2010-07-19	37.330	37.700	36.990	37.090	24.690	3,866,500
2010-07-16	37.890	38.100	37.140	37.270	24.810	6,464,400
2010-07-15	38.120	38.370	37.740	38.010	25.303	4,443,900
2010-07-14	37.800	38.110	37.460	38.060	25.336	5,115,900
2010-07-13	38.010	38.290	37.860	37.960	25.270	6,406,400
2010-07-12	37.640	37.770	37.310	37.680	25.083	6,290,300
2010-07-09	37.170	37.310	36.930	37.230	24.784	4,257,900
2010-07-08	37.250	37.480	36.620	36.990	24.624	6,610,700
2010-07-07	36.170	37.080	35.790	37.050	24.664	7,700,600
2010-07-06	36.330	36.650	35.890	36.200	23.948	6,758,300
2010-07-02	36.020	36.300	35.900	36.030	23.836	4,651,700
2010-07-01	36.090	36.240	35.130	36.040	23.842	9,495,000
2010-06-30	36.160	36.690	35.960	36.270	23.994	7,389,000
2010-06-29	36.770	36.960	35.850	36.210	23.955	9,128,500
2010-06-28	37.050	37.250	36.740	36.870	24.391	4,861,900
2010-06-25	36.850	37.140	36.700	36.860	24.385	13,962,200
2010-06-24	37.340	37.520	36.800	36.850	24.378	7,325,900
2010-06-23	37.450	37.710	36.930	37.510	24.815	9,618,300
2010-06-22	38.650	38.980	38.050	38.080	25.192	5,011,500
2010-06-21	39.220	39.250	38.510	38.680	25.589	6,405,400
2010-06-18	39.060	39.160	38.620	38.870	25.715	6,932,800
2010-06-17	39.160	39.340	38.700	38.970	25.781	7,693,500
2010-06-16	38.610	39.190	38.550	39.120	25.880	6,017,900
2010-06-15	39.040	39.190	38.600	38.800	25.668	5,805,000
2010-06-14	38.330	39.240	38.330	38.820	25.681	7,506,800
2010-06-11	37.850	38.190	37.770	38.130	25.225	7,140,400
2010-06-10	38.010	38.590	37.960	38.170	25.251	7,981,800
2010-06-09	37.860	38.240	37.430	37.520	24.821	5,456,900
2010-06-08	37.800	37.880	37.310	37.640	24.901	9,285,400
2010-06-07	38.080	38.280	37.690	37.710	24.947	6,355,300
2010-06-04	38.620	38.900	37.870	38.000	25.139	6,785,600
2010-06-03	39.280	39.500	38.980	39.230	25.953	5,454,300
2010-06-02	38.510	39.100	38.310	39.080	25.853	6,332,500
2010-06-01	38.860	39.050	38.240	38.300	25.337	7,534,100
2010-05-28	39.310	39.900	39.120	39.180	25.920	8,913,100
2010-05-27	39.420	39.670	38.730	39.410	26.072	10,155,200
2010-05-26	39.920	40.080	39.100	39.140	25.893	8,986,600
2010-05-25	40.030	40.190	39.130	39.950	26.429	10,444,000
2010-05-24	40.120	41.290	39.920	40.640	26.885	8,114,300
2010-05-21	39.600	40.680	39.100	40.330	26.680	10,745,700
2010-05-20	41.040	41.250	40.320	40.320	26.674	9,568,200
2010-05-19	42.120	42.280	41.550	41.760	27.626	7,246,100
2010-05-18	42.700	43.300	42.310	42.350	28.017	5,814,600
2010-05-17	42.390	42.790	41.980	42.530	28.136	5,395,100
2010-05-14	42.940	43.510	41.960	42.390	28.043	6,156,500
2010-05-13	43.240	43.540	43.050	43.090	28.506	3,790,700
2010-05-12	42.530	43.420	42.410	43.300	28.645	6,628,800
2010-05-11	42.710	43.100	42.280	42.670	28.228	6,556,500

← NewerPage 69 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.