Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	28.710	30.450	28.710	30.290	19.377	9,277,400
2008-12-02	29.320	29.990	28.550	29.300	18.743	8,837,200
2008-12-01	29.840	30.020	28.560	28.670	18.340	10,586,900
2008-11-28	29.690	30.580	29.610	30.520	19.524	4,781,700
2008-11-26	29.230	29.630	28.330	29.480	18.858	13,390,700
2008-11-25	31.320	32.000	29.240	29.450	18.839	15,998,300
2008-11-24	31.420	31.740	30.500	30.870	19.748	12,273,500
2008-11-21	29.540	31.020	29.310	30.980	19.818	19,285,700
2008-11-20	31.050	31.780	28.800	29.040	18.577	16,134,400
2008-11-19	31.860	32.890	31.200	31.200	19.959	16,016,200
2008-11-18	34.490	35.480	30.850	31.600	20.215	34,530,300
2008-11-17	37.130	37.670	36.050	36.420	23.298	10,982,100
2008-11-14	39.170	39.750	37.330	37.450	23.957	9,087,500
2008-11-13	38.130	40.050	37.070	39.930	25.543	9,333,200
2008-11-12	37.900	39.280	37.290	37.720	24.129	10,881,000
2008-11-11	39.520	40.310	38.940	40.080	25.639	8,006,800
2008-11-10	40.190	40.900	39.710	40.150	25.684	5,749,200
2008-11-07	38.750	39.990	38.170	39.810	25.466	7,635,700
2008-11-06	38.730	39.520	38.160	38.410	24.571	9,136,200
2008-11-05	40.460	40.550	38.940	39.140	25.038	7,549,000
2008-11-04	40.990	41.290	39.930	40.350	25.812	8,592,100
2008-11-03	40.290	40.870	39.970	40.690	26.029	4,198,400
2008-10-31	39.210	40.640	38.990	40.330	25.799	7,556,100
2008-10-30	39.350	40.470	39.100	39.440	25.230	9,243,200
2008-10-29	39.900	40.360	38.140	38.490	24.622	8,528,100
2008-10-28	36.940	39.740	36.710	39.720	25.409	11,815,900
2008-10-27	37.310	37.550	36.190	36.240	23.183	8,980,300
2008-10-24	36.630	38.560	36.000	37.810	24.187	11,031,900
2008-10-23	39.740	39.860	37.990	38.980	24.936	11,192,800
2008-10-22	40.740	41.380	39.380	39.630	25.351	8,103,000
2008-10-21	41.130	41.990	40.840	41.100	26.292	7,036,200
2008-10-20	39.290	41.800	39.000	41.530	26.567	10,068,900
2008-10-17	39.210	40.860	38.170	38.900	24.884	10,606,400
2008-10-16	40.930	41.510	34.610	40.010	25.594	23,517,600
2008-10-15	43.000	43.430	40.740	40.840	26.125	9,366,100
2008-10-14	45.570	45.570	43.020	43.540	27.853	10,469,300
2008-10-13	41.050	44.560	40.250	44.120	28.224	12,128,200
2008-10-10	38.740	43.000	34.740	40.000	25.588	17,626,100
2008-10-09	45.000	45.440	41.540	41.950	26.835	14,996,000
2008-10-08	45.000	46.090	44.500	44.620	28.543	14,855,700
2008-10-07	46.840	47.970	45.690	45.800	29.298	10,317,900
2008-10-06	48.930	50.100	45.960	47.450	30.354	12,082,800
2008-10-03	49.790	50.920	49.260	49.610	31.736	10,210,500
2008-10-02	49.670	49.790	48.750	48.990	31.339	11,013,700
2008-10-01	49.820	49.980	49.150	49.830	31.876	8,167,100
2008-09-30	49.450	50.340	49.310	50.100	31.929	9,506,500
2008-09-29	50.700	51.540	49.150	49.360	31.457	11,604,600
2008-09-26	51.430	51.900	50.630	51.130	32.585	7,934,400
2008-09-25	51.850	52.950	51.670	51.880	33.063	7,833,300
2008-09-24	52.000	52.480	51.670	52.140	33.229	6,269,600
2008-09-23	51.770	52.970	51.260	52.050	33.171	9,498,700
2008-09-22	52.160	52.450	51.500	51.780	32.999	6,835,000
2008-09-19	53.360	54.020	51.550	52.470	33.439	11,926,800
2008-09-18	52.340	53.320	51.500	52.760	33.624	10,364,100
2008-09-17	52.210	52.940	51.720	51.870	33.057	15,126,700
2008-09-16	52.640	53.950	52.500	52.850	33.681	13,821,600
2008-09-15	52.510	54.490	52.500	53.230	33.923	7,020,200
2008-09-12	54.030	54.270	53.270	53.960	34.389	5,526,100
2008-09-11	53.400	54.330	53.380	54.280	34.593	5,351,800
2008-09-10	53.810	54.490	53.210	53.840	34.312	5,209,300

← NewerPage 76 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.