Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	41.940	42.560	41.610	42.440	27.950	6,242,400
2010-02-11	42.200	42.350	41.520	42.300	27.857	5,440,000
2010-02-10	42.230	42.570	41.330	42.150	27.759	4,993,900
2010-02-09	42.080	42.870	42.000	42.360	27.897	6,409,900
2010-02-08	41.630	42.190	41.290	41.790	27.522	6,700,000
2010-02-05	42.230	42.250	41.100	41.670	27.442	10,079,800
2010-02-04	43.110	43.380	42.200	42.260	27.831	8,256,600
2010-02-03	44.120	44.350	43.830	44.000	28.977	3,638,600
2010-02-02	43.290	44.510	43.050	44.270	29.155	7,906,000
2010-02-01	42.980	43.420	42.700	43.150	28.417	5,434,500
2010-01-29	43.400	43.900	42.840	42.890	28.246	6,485,700
2010-01-28	43.740	44.080	42.860	43.170	28.430	5,019,600
2010-01-27	43.640	43.840	42.950	43.590	28.707	4,824,800
2010-01-26	43.960	44.210	43.580	43.760	28.819	5,735,400
2010-01-25	43.610	44.380	43.230	44.050	29.010	4,732,200
2010-01-22	43.970	44.350	43.250	43.300	28.516	6,425,100
2010-01-21	45.650	45.760	44.050	44.090	29.036	8,339,400
2010-01-20	45.840	46.660	45.320	45.610	30.037	4,489,100
2010-01-19	45.820	46.500	45.680	46.030	30.314	6,034,400
2010-01-15	45.900	46.020	45.210	45.610	30.037	5,663,300
2010-01-14	45.500	46.080	45.340	45.980	30.281	4,260,600
2010-01-13	45.310	45.750	45.230	45.580	30.017	3,999,800
2010-01-12	45.420	45.870	45.240	45.320	29.846	4,321,600
2010-01-11	46.240	46.340	45.720	45.810	30.169	4,339,400
2010-01-08	45.640	46.090	45.450	45.990	30.287	4,947,200
2010-01-07	45.350	45.810	45.020	45.750	30.129	6,895,200
2010-01-06	44.690	45.460	44.420	45.330	29.853	7,470,700
2010-01-05	44.000	44.810	43.750	44.800	29.369	6,568,600
2010-01-04	44.340	44.390	43.800	43.900	28.779	6,109,400
2009-12-31	44.660	44.690	43.920	43.980	28.831	3,378,800
2009-12-30	44.670	44.880	44.350	44.500	29.172	3,924,100
2009-12-29	44.330	44.940	44.330	44.900	29.434	4,386,800
2009-12-28	44.420	44.420	43.730	44.400	29.107	3,477,700
2009-12-24	44.400	44.400	43.760	44.120	28.923	1,615,600
2009-12-23	43.320	44.430	43.260	44.400	29.107	5,509,400
2009-12-22	43.570	43.710	43.350	43.550	28.549	3,771,700
2009-12-21	43.290	43.840	43.060	43.560	28.556	5,549,500
2009-12-18	42.850	43.220	42.500	43.220	28.333	9,562,500
2009-12-17	43.280	43.400	42.500	42.870	28.104	6,326,900
2009-12-16	43.940	44.150	43.580	43.600	28.582	4,184,200
2009-12-15	43.700	44.010	43.360	43.870	28.759	4,521,600
2009-12-14	43.660	44.270	43.660	43.870	28.759	5,229,500
2009-12-11	43.490	43.920	43.320	43.480	28.503	4,381,300
2009-12-10	42.890	43.430	42.830	43.320	28.399	6,565,100
2009-12-09	42.890	42.910	42.240	42.840	28.084	4,623,900
2009-12-08	43.000	43.210	42.400	42.790	28.051	6,365,100
2009-12-07	43.020	43.750	43.020	43.060	28.228	5,231,100
2009-12-04	43.370	43.680	42.740	43.060	28.228	6,359,400
2009-12-03	43.730	43.920	43.040	43.120	28.267	6,359,100
2009-12-02	42.530	43.670	42.530	43.620	28.595	8,428,000
2009-12-01	42.700	42.950	42.280	42.690	27.986	6,500,100
2009-11-30	42.670	42.770	42.030	42.440	27.822	7,582,400
2009-11-27	42.420	43.220	42.080	42.990	28.182	3,006,800
2009-11-25	42.950	43.480	42.790	43.180	28.307	5,915,500
2009-11-24	42.730	43.650	40.310	43.250	28.353	23,245,900
2009-11-23	39.760	40.460	39.760	40.310	26.425	5,613,900
2009-11-20	39.590	39.940	39.380	39.620	25.973	5,052,800
2009-11-19	39.650	39.720	39.150	39.610	25.966	3,564,400
2009-11-18	39.900	40.100	39.500	39.710	26.032	5,164,800
2009-11-17	39.380	40.200	39.270	40.200	26.353	6,690,100

← NewerPage 71 of 79 · 4,734 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.