Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	37.950	38.450	37.150	37.800	24.640	9,837,100
2009-08-20	37.260	37.750	36.920	37.630	24.529	4,197,900
2009-08-19	36.320	37.170	36.320	37.040	24.144	6,557,900
2009-08-18	37.150	37.150	36.300	36.560	23.831	4,392,300
2009-08-17	36.840	37.320	36.770	37.020	24.131	4,824,100
2009-08-14	36.650	37.130	36.590	37.010	24.125	5,819,500
2009-08-13	37.040	37.040	36.360	36.540	23.818	5,095,000
2009-08-12	36.450	37.220	36.200	36.940	24.079	5,397,600
2009-08-11	36.480	36.990	36.430	36.550	23.825	4,889,900
2009-08-10	35.690	36.650	35.630	36.630	23.877	5,253,300
2009-08-07	35.770	36.010	35.590	35.730	23.290	4,006,300
2009-08-06	36.010	36.180	35.220	35.580	23.192	4,130,200
2009-08-05	36.170	36.350	35.560	36.020	23.479	5,077,700
2009-08-04	35.880	36.350	35.630	36.200	23.597	6,454,700
2009-08-03	35.720	35.950	35.180	35.920	23.414	6,489,800
2009-07-31	35.390	35.950	35.300	35.420	23.088	6,641,700
2009-07-30	35.310	35.620	34.820	35.360	23.049	6,361,600
2009-07-29	34.700	35.000	34.420	34.980	22.801	5,331,500
2009-07-28	34.710	35.010	34.640	34.820	22.697	6,239,200
2009-07-27	35.120	35.220	34.440	34.810	22.691	6,701,900
2009-07-24	34.290	35.080	34.240	35.050	22.847	4,612,300
2009-07-23	34.130	34.870	34.110	34.380	22.410	7,247,400
2009-07-22	34.910	35.140	33.930	34.090	22.221	6,154,900
2009-07-21	34.960	35.350	34.680	35.010	22.821	3,577,500
2009-07-20	34.740	35.110	34.400	34.750	22.651	5,662,200
2009-07-17	34.570	34.890	34.500	34.670	22.599	5,230,900
2009-07-16	34.430	34.820	34.300	34.640	22.580	5,041,300
2009-07-15	33.930	34.560	33.630	34.540	22.515	6,027,100
2009-07-14	33.420	33.820	33.240	33.750	22.000	4,858,000
2009-07-13	32.930	33.540	32.680	33.440	21.798	4,142,800
2009-07-10	32.700	33.160	32.450	32.800	21.380	5,144,300
2009-07-09	32.990	32.990	32.380	32.730	21.335	4,275,200
2009-07-08	33.290	33.520	32.700	32.820	21.393	6,425,600
2009-07-07	33.970	34.090	33.250	33.350	21.605	4,463,800
2009-07-06	34.280	34.500	33.710	33.960	22.000	4,506,200
2009-07-02	34.780	34.910	33.840	34.260	22.195	5,998,400
2009-07-01	34.970	34.970	34.360	34.710	22.486	5,030,600
2009-06-30	34.680	34.900	34.400	34.890	22.603	7,273,900
2009-06-29	34.970	35.020	34.310	34.790	22.538	6,579,500
2009-06-26	34.660	35.110	33.830	34.970	22.655	8,489,400
2009-06-25	33.600	34.920	33.440	34.720	22.493	6,447,800
2009-06-24	33.510	33.870	33.290	33.610	21.774	6,014,700
2009-06-23	33.750	34.190	33.130	33.370	21.618	9,525,600
2009-06-22	33.750	33.750	33.150	33.190	21.502	7,862,900
2009-06-19	33.650	34.420	33.610	33.960	22.000	8,906,300
2009-06-18	32.920	33.710	32.780	33.350	21.605	6,731,400
2009-06-17	32.370	33.400	32.320	32.930	21.333	4,731,100
2009-06-16	32.320	33.070	32.130	32.390	20.983	5,821,900
2009-06-15	33.290	33.290	32.070	32.170	20.841	8,308,600
2009-06-12	33.620	33.830	33.230	33.620	21.780	6,296,000
2009-06-11	33.620	34.020	33.220	33.740	21.858	8,864,600
2009-06-10	34.230	34.500	33.300	33.650	21.800	8,020,300
2009-06-09	33.900	34.220	33.810	34.080	22.078	5,033,000
2009-06-08	34.000	34.130	33.270	33.720	21.845	5,874,500
2009-06-05	34.200	34.530	33.670	33.950	21.994	8,270,800
2009-06-04	35.290	35.290	33.840	34.120	22.104	10,836,700
2009-06-03	35.750	35.750	35.000	35.190	22.797	8,978,800
2009-06-02	35.000	36.050	34.560	35.830	23.212	11,098,800
2009-06-01	34.660	34.990	34.190	34.900	22.609	10,236,000
2009-05-29	34.080	34.410	33.590	34.350	22.253	6,808,800

← NewerPage 73 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.