Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	27.570	27.590	26.680	26.880	17.303	12,311,000
2009-03-02	29.260	29.260	27.150	27.220	17.522	16,859,100
2009-02-27	31.230	31.550	29.520	29.590	19.047	15,776,700
2009-02-26	34.090	34.480	31.780	31.800	20.470	11,725,400
2009-02-25	34.420	34.500	33.680	33.860	21.796	9,440,100
2009-02-24	34.150	34.610	33.870	34.520	22.221	9,376,000
2009-02-23	34.230	34.970	33.540	34.020	21.899	9,356,100
2009-02-20	32.680	34.370	32.680	34.000	21.886	11,692,200
2009-02-19	34.540	34.940	34.010	34.130	21.970	8,695,100
2009-02-18	34.710	35.140	34.100	34.330	22.098	8,711,000
2009-02-17	33.610	35.390	33.530	34.560	22.246	16,077,100
2009-02-13	31.810	33.130	31.810	32.810	21.120	9,325,600
2009-02-12	32.100	32.920	31.660	32.800	21.113	10,027,600
2009-02-11	32.360	32.910	32.050	32.500	20.920	7,337,500
2009-02-10	32.940	33.130	31.970	32.140	20.689	9,490,900
2009-02-09	33.410	33.790	32.870	33.130	21.326	6,829,700
2009-02-06	34.100	34.480	33.040	33.390	21.493	9,856,600
2009-02-05	33.880	34.300	33.380	34.140	21.976	6,305,100
2009-02-04	34.130	35.100	33.680	33.850	21.789	5,253,900
2009-02-03	34.080	34.090	33.250	33.970	21.867	6,300,200
2009-02-02	32.930	33.950	32.930	33.740	21.718	5,392,000
2009-01-30	33.390	33.860	33.240	33.490	21.558	7,314,500
2009-01-29	34.070	34.500	33.340	33.430	21.519	7,182,000
2009-01-28	34.610	34.650	33.580	34.530	22.227	7,709,900
2009-01-27	33.140	34.280	32.890	34.070	21.931	8,049,100
2009-01-26	32.820	33.300	32.400	33.020	21.255	6,107,900
2009-01-23	32.200	32.570	31.280	32.330	20.811	8,065,000
2009-01-22	32.260	33.180	32.080	33.030	21.261	8,054,700
2009-01-21	32.300	33.090	31.850	32.950	21.210	8,689,800
2009-01-20	32.700	33.150	31.710	31.850	20.502	8,787,700
2009-01-16	32.220	32.850	32.090	32.720	21.062	9,080,300
2009-01-15	32.480	32.560	31.340	32.020	20.611	10,302,400
2009-01-14	32.050	32.480	31.930	32.410	20.862	9,254,900
2009-01-13	32.440	32.600	32.020	32.450	20.888	8,137,900
2009-01-12	32.570	32.740	32.150	32.450	20.888	8,030,900
2009-01-09	32.560	32.990	31.940	32.570	20.965	8,781,400
2009-01-08	31.670	32.280	31.360	32.220	20.740	7,873,200
2009-01-07	31.000	31.910	30.690	31.720	20.418	9,387,400
2009-01-06	32.200	32.800	31.110	31.230	20.103	9,692,400
2009-01-05	32.620	32.940	32.070	32.580	20.972	8,281,500
2009-01-02	31.510	32.740	31.180	32.610	20.991	5,328,500
2008-12-31	30.530	31.590	30.460	31.420	20.225	6,469,500
2008-12-30	30.360	30.570	29.900	30.540	19.659	7,090,600
2008-12-29	30.920	31.200	30.020	30.250	19.351	4,295,500
2008-12-26	31.130	31.220	30.700	30.780	19.690	2,211,100
2008-12-24	30.820	31.060	30.500	30.920	19.780	1,757,100
2008-12-23	31.020	31.580	30.270	30.570	19.556	6,282,700
2008-12-22	32.280	32.660	30.910	31.160	19.933	7,658,300
2008-12-19	32.660	32.690	31.420	32.170	20.579	11,136,400
2008-12-18	31.640	32.750	31.420	32.270	20.643	9,240,500
2008-12-17	30.970	31.740	30.300	31.360	20.061	6,410,300
2008-12-16	30.200	31.580	30.110	31.480	20.138	9,688,400
2008-12-15	30.020	30.450	29.160	30.180	19.306	8,536,300
2008-12-12	30.160	30.480	29.210	29.910	19.133	7,983,300
2008-12-11	30.880	31.470	30.200	30.620	19.588	6,468,600
2008-12-10	31.040	31.400	30.520	30.850	19.735	6,851,700
2008-12-09	31.590	32.210	30.560	30.850	19.735	8,282,100
2008-12-08	31.910	32.840	31.650	31.800	20.342	9,225,200
2008-12-05	30.260	31.710	29.920	31.670	20.259	8,203,000
2008-12-04	29.950	31.070	29.630	30.450	19.479	11,627,700

← NewerPage 75 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.