Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	43.130	43.230	41.940	42.730	28.268	8,194,500
2010-05-07	41.660	41.840	40.210	41.250	27.289	13,596,700
2010-05-06	42.800	43.520	39.880	41.860	27.693	10,058,100
2010-05-05	43.020	43.780	42.820	43.000	28.447	7,175,600
2010-05-04	43.780	43.980	43.170	43.390	28.705	6,009,500
2010-05-03	43.680	44.310	43.400	44.130	29.194	4,099,500
2010-04-30	44.050	44.280	43.640	43.690	28.903	5,837,200
2010-04-29	43.690	44.350	43.680	43.840	29.002	4,861,000
2010-04-28	43.490	43.700	43.060	43.340	28.672	6,757,900
2010-04-27	44.250	44.440	43.360	43.420	28.725	6,321,700
2010-04-26	44.180	44.500	43.970	44.060	29.148	3,197,400
2010-04-23	44.220	44.450	43.780	44.210	29.247	5,099,500
2010-04-22	44.500	44.500	43.620	44.150	29.208	4,945,700
2010-04-21	45.050	45.150	44.390	44.670	29.552	5,908,800
2010-04-20	44.930	45.310	44.920	45.170	29.882	3,565,500
2010-04-19	44.860	44.910	44.560	44.830	29.657	5,416,800
2010-04-16	45.670	45.740	44.680	44.900	29.704	6,954,600
2010-04-15	45.640	45.790	45.450	45.790	30.292	4,000,500
2010-04-14	45.340	45.800	45.110	45.710	30.240	4,974,600
2010-04-13	45.270	45.520	45.200	45.450	30.068	4,824,300
2010-04-12	45.600	45.840	45.220	45.430	30.054	5,444,000
2010-04-09	44.790	45.610	44.790	45.430	30.054	5,608,400
2010-04-08	44.720	45.120	44.620	44.880	29.690	5,463,300
2010-04-07	45.060	45.250	44.690	44.780	29.624	4,062,300
2010-04-06	45.600	45.680	45.250	45.440	29.925	3,565,400
2010-04-05	45.690	46.000	45.600	45.740	30.123	4,293,100
2010-04-01	45.310	45.720	45.160	45.670	30.077	5,127,500
2010-03-31	44.980	45.280	44.750	45.030	29.655	5,839,700
2010-03-30	45.360	45.470	45.020	45.050	29.668	4,226,300
2010-03-29	44.650	45.200	44.490	45.070	29.682	4,788,100
2010-03-26	45.040	45.040	44.400	44.490	29.300	5,369,300
2010-03-25	45.540	45.580	44.930	44.980	29.622	5,077,300
2010-03-24	45.620	45.700	45.010	45.310	29.840	4,643,300
2010-03-23	45.930	46.060	45.470	45.720	30.110	4,439,600
2010-03-22	45.130	46.350	45.070	45.800	30.162	6,555,300
2010-03-19	44.790	45.730	44.540	44.790	29.497	7,525,400
2010-03-18	45.060	45.220	44.810	45.170	29.747	4,745,800
2010-03-17	45.150	45.240	44.740	44.950	29.603	5,571,700
2010-03-16	45.730	45.750	44.930	45.120	29.715	8,785,300
2010-03-15	45.250	46.070	45.050	45.810	30.169	12,646,200
2010-03-12	44.400	44.480	43.590	43.940	28.937	4,366,800
2010-03-11	44.450	44.500	43.850	44.340	29.201	5,482,900
2010-03-10	44.690	44.990	44.550	44.630	29.392	4,350,000
2010-03-09	44.650	44.900	44.480	44.740	29.464	3,348,300
2010-03-08	45.390	45.460	44.770	44.810	29.510	3,616,000
2010-03-05	44.910	45.500	44.910	45.500	29.965	3,896,900
2010-03-04	44.760	45.300	44.570	44.820	29.517	4,051,300
2010-03-03	44.820	44.960	44.610	44.670	29.418	3,444,000
2010-03-02	44.060	44.970	44.040	44.750	29.471	7,571,800
2010-03-01	43.500	44.150	43.410	43.920	28.924	5,026,200
2010-02-26	43.570	43.900	43.340	43.400	28.582	4,865,800
2010-02-25	42.810	43.530	42.650	43.440	28.608	6,026,200
2010-02-24	43.050	43.650	42.790	43.590	28.707	5,280,600
2010-02-23	42.820	43.410	42.570	42.870	28.233	11,667,900
2010-02-22	43.690	43.940	43.450	43.660	28.753	4,819,200
2010-02-19	43.660	43.960	43.090	43.700	28.779	4,807,100
2010-02-18	43.470	43.820	43.380	43.810	28.852	3,861,900
2010-02-17	42.980	43.750	42.900	43.470	28.628	5,773,700
2010-02-16	42.640	43.150	42.310	42.970	28.299	6,859,600
2010-02-12	41.940	42.560	41.610	42.440	27.950	6,242,400

← NewerPage 70 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.