Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	39.590	40.220	39.490	40.080	26.275	4,748,300
2009-11-13	39.790	40.080	39.330	39.460	25.868	4,726,400
2009-11-12	39.870	40.200	39.620	39.830	26.111	5,090,100
2009-11-11	39.670	40.180	39.660	40.100	26.288	7,332,300
2009-11-10	39.350	39.950	39.270	39.550	25.927	5,668,500
2009-11-09	38.280	39.320	38.090	39.280	25.750	7,270,700
2009-11-06	38.370	38.480	37.790	37.970	24.891	5,653,000
2009-11-05	37.360	38.490	37.280	38.420	25.186	9,138,100
2009-11-04	35.950	36.880	35.910	36.550	23.960	5,142,800
2009-11-03	36.120	36.360	35.670	35.990	23.593	4,385,400
2009-11-02	35.730	36.300	35.670	36.120	23.679	5,359,000
2009-10-30	36.140	36.650	35.640	35.700	23.403	6,809,400
2009-10-29	36.040	36.310	35.580	36.270	23.777	5,595,000
2009-10-28	36.260	36.580	36.030	36.030	23.620	5,414,100
2009-10-27	36.370	36.680	36.000	36.360	23.836	6,221,200
2009-10-26	36.410	36.840	36.060	36.270	23.777	4,960,100
2009-10-23	37.110	37.230	36.320	36.370	23.842	8,127,800
2009-10-22	36.570	37.370	36.380	37.230	24.406	5,798,200
2009-10-21	36.690	37.420	36.570	36.600	23.993	7,090,900
2009-10-20	37.500	37.500	36.540	36.650	24.026	13,309,600
2009-10-19	37.510	38.070	37.420	37.990	24.904	7,625,100
2009-10-16	37.100	37.530	36.790	37.420	24.531	8,116,300
2009-10-15	36.830	37.110	36.650	37.040	24.282	10,285,600
2009-10-14	37.090	37.190	36.850	36.970	24.236	7,589,000
2009-10-13	36.800	37.320	36.780	37.000	24.255	7,749,000
2009-10-12	37.170	37.280	36.780	36.930	24.210	4,754,000
2009-10-09	36.960	37.280	36.880	37.200	24.387	4,398,100
2009-10-08	36.730	37.520	36.710	36.910	24.196	7,760,700
2009-10-07	36.110	36.880	35.750	36.840	24.151	7,275,100
2009-10-06	35.300	36.220	35.240	36.190	23.590	15,985,800
2009-10-05	36.580	36.580	35.910	36.450	23.760	5,365,000
2009-10-02	36.310	36.760	36.240	36.460	23.766	4,866,300
2009-10-01	36.800	36.950	36.360	36.720	23.936	8,079,700
2009-09-30	37.270	37.280	36.380	36.800	23.988	6,855,900
2009-09-29	37.510	37.670	37.080	37.140	24.209	3,982,600
2009-09-28	36.890	37.750	36.790	37.480	24.431	4,394,900
2009-09-25	36.820	37.060	36.530	36.790	23.981	4,720,700
2009-09-24	36.990	37.170	36.580	36.820	24.001	4,200,100
2009-09-23	37.400	37.490	36.810	36.860	24.027	5,560,400
2009-09-22	37.530	37.560	36.880	37.350	24.346	8,185,600
2009-09-21	37.290	37.610	37.170	37.480	24.431	4,735,700
2009-09-18	37.860	38.010	37.350	37.460	24.418	9,719,500
2009-09-17	37.750	38.170	37.370	37.870	24.685	6,587,500
2009-09-16	38.180	38.200	37.340	37.850	24.672	6,443,200
2009-09-15	38.690	38.760	37.810	38.160	24.874	5,971,200
2009-09-14	37.860	38.680	37.350	38.640	25.187	8,161,100
2009-09-11	38.930	39.050	37.880	37.900	24.705	10,636,200
2009-09-10	39.080	39.290	38.560	39.010	25.428	4,978,300
2009-09-09	38.530	39.390	38.520	39.060	25.461	4,463,900
2009-09-08	38.950	38.950	38.150	38.520	25.109	7,312,300
2009-09-04	38.030	38.830	37.950	38.710	25.233	4,267,300
2009-09-03	38.340	38.340	37.560	38.070	24.816	4,943,100
2009-09-02	37.850	38.450	37.670	38.140	24.861	5,414,600
2009-09-01	38.270	38.820	37.610	37.850	24.672	10,094,800
2009-08-31	38.670	38.770	37.850	38.300	24.965	5,621,500
2009-08-28	39.160	39.210	38.120	38.670	25.207	5,866,700
2009-08-27	38.060	39.020	38.060	38.980	25.409	6,985,200
2009-08-26	37.740	38.450	37.740	38.170	24.881	7,800,700
2009-08-25	37.320	38.150	37.290	37.860	24.679	10,368,700
2009-08-24	38.020	38.120	37.630	38.000	24.770	6,392,400

← NewerPage 72 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.