Medtronic plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 48.480 | 49.070 | 48.020 | 48.090 | 30.458 | 6,908,500 |
| 2008-03-18 | 48.200 | 48.380 | 47.080 | 48.340 | 30.616 | 7,712,200 |
| 2008-03-17 | 46.150 | 47.880 | 46.150 | 47.390 | 30.014 | 6,593,600 |
| 2008-03-14 | 48.010 | 48.510 | 46.890 | 47.180 | 29.881 | 6,956,800 |
| 2008-03-13 | 47.950 | 48.500 | 47.180 | 48.040 | 30.426 | 6,409,800 |
| 2008-03-12 | 48.040 | 48.750 | 47.810 | 48.200 | 30.527 | 4,441,800 |
| 2008-03-11 | 47.430 | 48.320 | 47.110 | 47.990 | 30.394 | 5,638,600 |
| 2008-03-10 | 47.740 | 47.740 | 46.920 | 47.180 | 29.881 | 4,392,000 |
| 2008-03-07 | 47.890 | 48.250 | 47.330 | 47.600 | 30.147 | 5,834,900 |
| 2008-03-06 | 49.760 | 49.760 | 48.340 | 48.360 | 30.629 | 5,549,200 |
| 2008-03-05 | 49.530 | 50.010 | 49.360 | 49.900 | 31.604 | 6,541,900 |
| 2008-03-04 | 49.070 | 49.560 | 48.890 | 49.470 | 31.332 | 5,200,000 |
| 2008-03-03 | 49.640 | 49.640 | 48.810 | 49.430 | 31.306 | 5,280,200 |
| 2008-02-29 | 49.200 | 49.790 | 49.200 | 49.360 | 31.262 | 5,552,200 |
| 2008-02-28 | 50.010 | 50.460 | 49.630 | 49.760 | 31.515 | 6,968,500 |
| 2008-02-27 | 49.630 | 50.540 | 49.630 | 50.320 | 31.870 | 6,384,600 |
| 2008-02-26 | 49.340 | 50.150 | 49.340 | 49.990 | 31.661 | 7,569,100 |
| 2008-02-25 | 48.470 | 49.670 | 48.470 | 49.670 | 31.458 | 7,454,400 |
| 2008-02-22 | 49.050 | 49.320 | 47.880 | 48.540 | 30.743 | 6,070,500 |
| 2008-02-21 | 49.480 | 49.530 | 48.100 | 48.950 | 31.002 | 11,386,200 |
| 2008-02-20 | 49.000 | 49.570 | 48.590 | 49.410 | 31.294 | 7,412,100 |
| 2008-02-19 | 49.180 | 50.030 | 48.910 | 49.150 | 31.129 | 7,469,300 |
| 2008-02-15 | 48.010 | 49.190 | 47.760 | 49.120 | 31.110 | 8,510,600 |
| 2008-02-14 | 48.830 | 49.130 | 48.010 | 48.100 | 30.464 | 6,332,900 |
| 2008-02-13 | 48.570 | 49.250 | 48.440 | 48.720 | 30.857 | 6,519,200 |
| 2008-02-12 | 47.400 | 48.360 | 47.400 | 48.300 | 30.591 | 5,830,300 |
| 2008-02-11 | 46.620 | 47.410 | 46.510 | 47.330 | 29.976 | 4,132,800 |
| 2008-02-08 | 47.010 | 47.500 | 46.460 | 46.730 | 29.596 | 6,519,800 |
| 2008-02-07 | 46.760 | 47.470 | 46.760 | 47.250 | 29.926 | 5,452,700 |
| 2008-02-06 | 47.240 | 47.510 | 46.890 | 46.920 | 29.717 | 5,176,500 |
| 2008-02-05 | 47.290 | 47.550 | 46.800 | 47.010 | 29.774 | 5,271,600 |
| 2008-02-04 | 47.680 | 48.820 | 47.290 | 47.550 | 30.116 | 5,733,600 |
| 2008-02-01 | 46.490 | 50.000 | 46.310 | 47.850 | 30.306 | 13,331,400 |
| 2008-01-31 | 45.930 | 46.880 | 45.730 | 46.500 | 29.451 | 7,186,700 |
| 2008-01-30 | 46.600 | 46.860 | 46.010 | 46.190 | 29.254 | 5,402,000 |
| 2008-01-29 | 46.680 | 47.270 | 46.550 | 46.710 | 29.584 | 6,362,400 |
| 2008-01-28 | 46.090 | 46.610 | 45.930 | 46.480 | 29.438 | 4,465,400 |
| 2008-01-25 | 47.120 | 47.160 | 45.960 | 46.120 | 29.210 | 6,972,500 |
| 2008-01-24 | 47.440 | 47.500 | 46.400 | 46.770 | 29.622 | 6,778,200 |
| 2008-01-23 | 44.260 | 47.440 | 44.260 | 47.350 | 29.989 | 11,612,900 |
| 2008-01-22 | 44.310 | 46.780 | 44.310 | 46.420 | 29.400 | 9,087,600 |
| 2008-01-18 | 48.140 | 48.460 | 46.720 | 46.990 | 29.761 | 7,987,200 |
| 2008-01-17 | 48.200 | 48.760 | 47.540 | 47.820 | 30.287 | 7,406,600 |
| 2008-01-16 | 48.220 | 48.930 | 47.520 | 48.420 | 30.667 | 10,525,800 |
| 2008-01-15 | 49.130 | 49.150 | 48.170 | 48.410 | 30.660 | 9,613,600 |
| 2008-01-14 | 50.000 | 50.380 | 49.310 | 49.650 | 31.446 | 6,028,600 |
| 2008-01-11 | 50.250 | 50.660 | 50.000 | 50.080 | 31.718 | 4,835,000 |
| 2008-01-10 | 50.290 | 51.110 | 50.290 | 50.810 | 32.180 | 4,699,100 |
| 2008-01-09 | 49.390 | 50.780 | 49.390 | 50.760 | 32.149 | 6,478,600 |
| 2008-01-08 | 49.940 | 50.270 | 49.220 | 49.400 | 31.287 | 5,230,900 |
| 2008-01-07 | 49.420 | 50.240 | 49.120 | 49.770 | 31.522 | 7,582,500 |
| 2008-01-04 | 49.430 | 49.720 | 49.080 | 49.180 | 31.148 | 5,302,500 |
| 2008-01-03 | 49.570 | 49.980 | 49.240 | 49.750 | 31.509 | 3,325,200 |
| 2008-01-02 | 50.000 | 50.350 | 49.150 | 49.500 | 31.351 | 5,826,800 |
← NewerPage 79 of 79 · 4,734 trading days
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.
