Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	33.730	34.500	33.520	34.000	22.026	12,685,300
2009-05-27	33.470	34.050	33.270	33.760	21.871	13,542,700
2009-05-26	32.190	33.570	31.820	33.550	21.735	12,780,200
2009-05-22	32.110	32.600	31.990	32.140	20.821	5,755,200
2009-05-21	32.000	32.180	31.760	31.990	20.724	9,391,200
2009-05-20	31.990	32.840	31.720	32.190	20.854	12,849,200
2009-05-19	33.470	33.500	31.020	31.760	20.575	25,042,100
2009-05-18	34.140	34.210	33.130	33.960	22.000	7,134,200
2009-05-15	33.510	33.630	32.930	33.400	21.638	6,150,500
2009-05-14	33.660	33.930	33.250	33.590	21.761	4,962,300
2009-05-13	34.110	34.110	33.080	33.250	21.540	6,246,700
2009-05-12	33.690	34.090	33.070	34.050	22.059	6,363,800
2009-05-11	34.100	34.110	33.270	33.490	21.696	5,864,800
2009-05-08	34.080	34.580	33.250	34.220	22.169	8,119,700
2009-05-07	32.450	33.930	31.740	33.840	21.923	11,433,600
2009-05-06	32.460	32.620	31.860	32.170	20.841	5,933,000
2009-05-05	33.070	33.200	32.150	32.380	20.977	6,247,800
2009-05-04	32.230	33.110	32.210	33.100	21.443	6,653,300
2009-05-01	32.170	32.210	31.630	32.160	20.834	5,245,700
2009-04-30	32.050	32.480	31.800	32.000	20.731	8,995,800
2009-04-29	30.830	31.940	30.530	31.700	20.536	9,330,600
2009-04-28	29.950	30.880	29.720	30.640	19.850	6,763,000
2009-04-27	29.280	30.150	29.220	29.960	19.409	5,498,900
2009-04-24	29.860	30.150	29.380	29.580	19.163	7,187,200
2009-04-23	29.900	29.900	29.080	29.720	19.254	7,047,900
2009-04-22	30.400	30.480	29.950	29.980	19.422	7,245,500
2009-04-21	31.320	31.590	30.460	30.560	19.798	7,737,800
2009-04-20	32.090	32.100	31.030	31.180	20.199	5,387,400
2009-04-17	31.730	32.450	31.630	32.300	20.925	6,776,800
2009-04-16	31.630	32.050	31.410	31.710	20.543	6,347,200
2009-04-15	31.300	31.700	31.030	31.440	20.368	4,852,000
2009-04-14	30.880	31.810	30.640	31.360	20.316	6,010,900
2009-04-13	30.880	31.250	30.740	30.980	20.070	5,101,300
2009-04-09	30.470	31.600	30.400	31.040	20.109	7,480,600
2009-04-08	29.420	30.450	29.340	30.220	19.578	5,896,600
2009-04-07	29.480	29.920	29.260	29.310	18.988	6,181,000
2009-04-06	29.790	30.410	29.470	29.810	19.312	7,199,300
2009-04-03	29.830	30.090	29.110	29.830	19.325	9,276,500
2009-04-02	29.730	30.310	29.570	29.760	19.280	8,242,400
2009-04-01	28.890	29.690	28.770	29.580	19.163	6,821,400
2009-03-31	29.240	29.980	28.970	29.470	18.970	7,248,200
2009-03-30	28.380	29.230	28.000	29.030	18.687	6,420,000
2009-03-27	28.890	29.190	28.670	28.780	18.526	5,736,600
2009-03-26	28.680	29.260	28.140	29.230	18.815	10,032,800
2009-03-25	29.650	29.680	28.000	28.420	18.294	10,677,100
2009-03-24	29.430	30.230	29.260	29.410	18.931	6,013,100
2009-03-23	28.170	29.720	27.910	29.690	19.111	9,509,200
2009-03-20	27.990	28.060	27.430	27.760	17.869	10,582,500
2009-03-19	29.520	29.520	27.510	27.870	17.940	9,147,100
2009-03-18	28.380	29.810	28.320	29.230	18.815	9,934,500
2009-03-17	28.390	28.780	27.780	28.470	18.326	11,179,600
2009-03-16	28.000	29.080	27.950	28.320	18.230	8,326,500
2009-03-13	27.470	28.640	27.300	28.580	18.397	11,436,500
2009-03-12	25.810	27.270	25.680	27.160	17.483	10,099,600
2009-03-11	25.140	26.850	25.030	25.800	16.607	15,768,700
2009-03-10	24.600	25.170	24.200	24.930	16.047	14,841,800
2009-03-09	24.460	24.750	24.060	24.380	15.693	15,649,600
2009-03-06	25.920	26.030	24.800	24.920	16.041	14,749,700
2009-03-05	26.140	26.320	25.510	25.760	16.582	10,961,900
2009-03-04	27.420	27.420	26.390	26.460	17.032	14,382,100

← NewerPage 74 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.