Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	54.110	54.790	53.900	53.930	34.370	8,751,200
2008-09-08	54.210	54.500	53.030	54.240	34.567	6,758,900
2008-09-05	53.670	54.470	52.930	53.280	33.955	6,642,900
2008-09-04	54.680	54.820	53.550	53.780	34.274	9,595,000
2008-09-03	54.860	55.580	54.630	55.140	35.141	4,598,100
2008-09-02	55.280	55.830	54.600	54.740	34.886	6,043,500
2008-08-29	55.170	55.390	54.500	54.600	34.797	4,273,700
2008-08-28	55.290	55.460	54.810	55.210	35.185	3,579,900
2008-08-27	55.520	55.660	54.720	55.060	35.090	5,232,000
2008-08-26	55.260	56.200	54.960	55.310	35.249	4,474,700
2008-08-25	56.180	56.250	55.250	55.430	35.326	4,496,800
2008-08-22	56.660	56.970	55.800	56.500	36.007	5,574,400
2008-08-21	55.530	56.850	55.110	56.550	36.039	10,990,900
2008-08-20	54.700	56.180	54.190	56.010	35.695	13,691,000
2008-08-19	53.500	54.800	53.470	54.480	34.720	10,196,900
2008-08-18	54.200	54.200	53.330	53.440	34.057	6,298,600
2008-08-15	53.680	54.210	53.450	54.070	34.459	3,929,100
2008-08-14	52.990	54.290	52.940	53.690	34.217	6,093,300
2008-08-13	52.870	53.820	52.870	53.480	34.083	4,850,400
2008-08-12	53.290	53.530	52.960	53.100	33.841	4,262,600
2008-08-11	53.770	53.820	53.200	53.540	34.121	4,224,300
2008-08-08	52.330	53.830	52.180	53.740	34.248	7,337,000
2008-08-07	53.540	53.680	52.200	52.500	33.458	8,511,600
2008-08-06	53.940	54.330	53.380	53.890	34.344	6,981,500
2008-08-05	53.050	53.980	52.800	53.980	34.401	6,048,500
2008-08-04	52.290	53.160	52.050	52.840	33.675	4,548,200
2008-08-01	52.750	53.180	52.000	52.180	33.254	5,525,100
2008-07-31	52.570	53.750	52.570	52.830	33.669	9,137,200
2008-07-30	52.750	53.330	52.570	52.850	33.681	5,672,400
2008-07-29	52.660	53.480	52.550	52.650	33.554	5,870,000
2008-07-28	53.400	53.840	52.540	52.860	33.688	5,372,300
2008-07-25	53.450	53.980	53.000	53.590	34.153	5,703,500
2008-07-24	53.650	53.910	53.170	53.380	34.019	5,777,300
2008-07-23	54.590	54.590	53.500	53.740	34.248	5,604,800
2008-07-22	53.180	54.500	52.920	54.410	34.675	8,807,400
2008-07-21	53.630	53.750	52.850	53.300	33.968	4,089,000
2008-07-18	54.050	54.370	53.000	53.430	34.051	9,460,700
2008-07-17	54.270	54.890	53.260	54.100	34.478	7,167,000
2008-07-16	53.570	54.580	53.170	54.100	34.478	13,883,400
2008-07-15	51.890	52.770	51.560	52.530	33.477	7,242,500
2008-07-14	52.450	52.620	51.820	51.860	33.050	4,980,900
2008-07-11	52.520	52.870	52.000	52.360	33.369	7,036,200
2008-07-10	52.700	53.390	52.420	53.120	33.853	8,289,500
2008-07-09	52.560	53.210	52.500	52.700	33.586	7,094,800
2008-07-08	51.280	52.640	51.130	52.590	33.516	9,448,200
2008-07-07	51.170	51.820	50.890	51.360	32.732	8,017,700
2008-07-03	50.970	51.450	50.870	51.060	32.541	2,719,200
2008-07-02	51.740	51.740	50.930	50.940	32.464	5,971,400
2008-07-01	51.490	51.560	50.870	51.460	32.795	7,078,500
2008-06-30	51.210	52.000	50.950	51.750	32.860	6,407,200
2008-06-27	50.990	51.720	50.750	51.240	32.537	7,029,100
2008-06-26	51.280	51.770	50.960	51.080	32.435	6,601,000
2008-06-25	51.680	52.000	51.310	51.750	32.860	6,164,300
2008-06-24	50.920	51.960	50.810	51.590	32.759	8,603,700
2008-06-23	51.180	51.550	50.750	51.200	32.511	6,241,700
2008-06-20	51.100	51.430	50.650	50.870	32.302	6,153,800
2008-06-19	50.930	51.550	50.760	51.390	32.632	3,859,500
2008-06-18	50.940	51.600	50.810	51.120	32.460	5,780,000
2008-06-17	51.430	51.480	50.810	51.260	32.549	3,459,800
2008-06-16	51.120	51.470	50.700	51.270	32.556	4,364,400

← NewerPage 77 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.