Medtronic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	51.070	51.540	50.730	51.540	32.727	5,750,100
2008-06-12	49.990	50.890	49.990	50.830	32.276	6,751,100
2008-06-11	50.090	50.170	49.530	49.840	31.648	6,516,900
2008-06-10	49.990	50.650	49.950	50.370	31.984	6,457,000
2008-06-09	50.410	50.850	50.000	50.330	31.959	4,776,400
2008-06-06	51.260	51.560	50.320	50.370	31.984	6,066,700
2008-06-05	51.730	51.880	51.070	51.630	32.784	4,440,100
2008-06-04	51.190	51.870	51.010	51.650	32.797	6,497,200
2008-06-03	50.670	51.750	50.480	51.430	32.657	11,217,500
2008-06-02	50.800	50.910	49.950	50.320	31.952	7,042,200
2008-05-30	50.640	50.760	50.200	50.670	32.175	5,094,900
2008-05-29	49.840	50.860	49.500	50.700	32.194	6,787,900
2008-05-28	50.270	50.340	49.520	49.840	31.648	5,177,100
2008-05-27	50.060	50.340	49.890	50.230	31.895	5,604,100
2008-05-23	50.410	50.540	50.020	50.130	31.832	5,644,800
2008-05-22	50.400	50.990	50.400	50.740	32.219	8,016,700
2008-05-21	49.820	50.980	49.740	50.430	32.022	11,383,500
2008-05-20	49.200	49.880	48.610	48.960	31.089	14,644,400
2008-05-19	46.750	47.940	46.690	47.880	30.403	7,306,400
2008-05-16	47.080	47.360	46.850	46.980	29.832	9,491,700
2008-05-15	47.700	47.700	46.990	47.070	29.889	7,720,100
2008-05-14	47.470	47.880	47.180	47.700	30.289	4,340,000
2008-05-13	47.680	48.440	47.380	47.420	30.111	5,544,000
2008-05-12	47.820	48.210	47.690	48.150	30.574	3,308,200
2008-05-09	47.450	48.230	47.320	47.790	30.346	4,358,100
2008-05-08	47.420	48.160	47.400	47.870	30.397	6,356,300
2008-05-07	48.940	49.070	47.680	47.810	30.359	7,876,600
2008-05-06	48.480	49.130	48.380	49.010	31.121	3,624,600
2008-05-05	49.360	49.360	48.750	49.040	31.140	3,130,300
2008-05-02	50.230	50.230	49.100	49.250	31.273	4,635,100
2008-05-01	48.790	49.960	48.710	49.860	31.660	5,461,100
2008-04-30	49.720	49.760	48.560	48.680	30.911	7,966,100
2008-04-29	50.180	50.600	49.540	49.720	31.571	7,221,300
2008-04-28	49.960	50.600	49.240	50.340	31.965	6,980,700
2008-04-25	49.600	49.720	48.980	49.420	31.381	4,206,800
2008-04-24	49.480	49.900	49.170	49.460	31.406	3,227,000
2008-04-23	49.340	49.700	49.140	49.510	31.438	3,865,800
2008-04-22	49.250	49.520	48.910	49.250	31.273	3,983,100
2008-04-21	49.630	49.900	49.150	49.550	31.463	3,459,100
2008-04-18	49.930	50.120	49.500	49.990	31.743	4,417,200
2008-04-17	49.580	49.800	49.250	49.550	31.463	2,984,800
2008-04-16	49.340	49.800	48.940	49.620	31.508	4,931,000
2008-04-15	49.670	49.810	48.650	49.030	31.133	3,793,600
2008-04-14	49.690	50.010	49.330	49.450	31.400	3,147,400
2008-04-11	49.570	50.230	49.570	49.800	31.622	4,154,700
2008-04-10	49.680	50.310	49.590	50.060	31.787	3,969,000
2008-04-09	49.690	50.310	49.640	49.770	31.603	4,629,800
2008-04-08	49.730	50.500	49.450	50.440	32.029	5,180,200
2008-04-07	49.910	50.090	49.460	49.980	31.737	4,469,500
2008-04-04	49.000	49.900	49.000	49.650	31.527	4,435,000
2008-04-03	49.150	49.260	48.370	49.020	31.127	4,036,100
2008-04-02	48.460	49.610	48.250	49.350	31.336	6,342,000
2008-04-01	48.140	48.930	48.140	48.460	30.692	8,652,200
2008-03-31	47.810	48.550	47.320	48.370	30.635	6,210,700
2008-03-28	48.200	48.490	47.810	47.860	30.312	2,809,900
2008-03-27	48.320	48.550	47.910	48.060	30.439	3,844,400
2008-03-26	48.360	48.570	48.070	48.300	30.591	5,671,400
2008-03-25	48.670	48.940	48.340	48.560	30.755	4,376,800
2008-03-24	48.350	48.940	48.140	48.540	30.743	4,399,600
2008-03-20	48.440	48.650	47.940	48.530	30.736	5,437,600

← NewerPage 78 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.