Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	232.49	234.59	226.88	230.00	216.58	2,004,300
2021-01-27	235.00	235.46	229.58	230.75	217.29	1,488,900
2021-01-26	240.03	242.15	237.73	238.00	224.11	1,053,500
2021-01-25	239.21	239.97	236.87	239.55	225.57	1,371,600
2021-01-22	242.60	243.01	239.92	239.93	225.93	908,600
2021-01-21	244.38	245.34	240.48	243.60	229.39	991,100
2021-01-20	242.40	246.69	240.68	245.21	230.90	959,200
2021-01-19	243.00	244.25	240.56	242.07	227.95	835,700
2021-01-15	241.84	243.66	238.75	241.99	227.87	1,281,100
2021-01-14	242.90	244.11	240.81	242.13	228.00	1,053,800
2021-01-13	239.20	244.25	238.59	243.20	229.01	696,000
2021-01-12	240.35	241.82	237.29	239.21	225.25	824,100
2021-01-11	242.62	243.33	240.79	241.85	227.74	544,800
2021-01-08	244.59	247.44	241.64	243.66	229.44	1,378,500
2021-01-07	242.79	244.23	239.65	243.72	229.50	921,100
2021-01-06	238.88	242.72	236.77	242.45	228.30	1,981,800
2021-01-05	239.36	241.54	238.25	239.66	225.68	1,363,900
2021-01-04	245.34	245.53	236.23	239.02	225.07	1,114,900
2020-12-31	242.10	245.34	240.53	245.04	230.74	639,900
2020-12-30	240.32	242.82	240.32	242.06	227.94	855,800
2020-12-29	240.89	242.45	239.86	240.85	226.20	824,200
2020-12-28	239.00	240.45	237.92	238.54	224.03	628,300
2020-12-24	237.18	238.25	236.33	237.06	222.64	256,400
2020-12-23	236.78	239.00	236.31	236.33	221.96	619,600
2020-12-22	234.79	236.58	231.43	235.29	220.98	817,300
2020-12-21	235.43	236.57	230.60	234.86	220.58	936,700
2020-12-18	238.15	240.49	236.14	240.00	225.41	2,504,700
2020-12-17	236.00	238.23	235.18	238.10	223.62	776,400
2020-12-16	233.51	236.12	231.79	235.13	220.83	794,100
2020-12-15	233.82	235.80	230.56	234.06	219.83	1,016,900
2020-12-14	233.86	236.45	230.80	230.95	216.91	1,069,600
2020-12-11	234.00	234.77	230.26	232.20	218.08	1,057,100
2020-12-10	235.00	237.26	233.44	235.13	220.83	875,200
2020-12-09	236.22	237.80	235.05	235.93	221.58	1,006,800
2020-12-08	234.76	236.68	234.10	235.45	221.13	925,900
2020-12-07	237.50	239.33	235.62	236.80	222.40	705,600
2020-12-04	234.71	239.59	234.19	239.59	225.02	844,400
2020-12-03	234.27	236.37	232.90	234.78	220.50	1,067,500
2020-12-02	230.93	234.31	229.55	234.26	220.01	787,600
2020-12-01	235.63	236.11	230.19	231.00	216.95	1,464,200
2020-11-30	233.57	234.74	230.76	233.40	219.21	1,671,900
2020-11-27	235.68	236.60	231.81	232.81	218.65	787,600
2020-11-25	240.29	240.51	233.06	233.72	219.51	1,900,100
2020-11-24	235.39	242.51	235.08	240.31	225.70	1,522,900
2020-11-23	233.45	235.41	232.19	233.01	218.84	699,300
2020-11-20	232.74	234.27	231.02	232.86	218.70	1,116,800
2020-11-19	231.00	234.01	229.44	233.57	219.37	1,099,600
2020-11-18	231.37	234.95	231.00	231.76	217.67	855,800
2020-11-17	232.35	233.58	227.50	231.44	217.37	997,900
2020-11-16	235.15	236.03	231.76	235.78	221.44	1,646,600
2020-11-13	226.33	232.39	226.00	231.94	217.84	938,900
2020-11-12	224.28	227.45	222.61	225.22	211.52	826,000
2020-11-11	232.46	232.46	223.83	225.24	211.54	1,166,000
2020-11-10	232.66	233.00	227.25	230.57	216.55	1,380,400
2020-11-09	231.35	241.53	230.64	234.35	220.10	3,092,700
2020-11-06	210.88	215.00	208.92	213.44	200.46	1,119,100
2020-11-05	211.12	212.28	208.85	210.60	197.79	1,113,400
2020-11-04	209.82	215.00	207.05	207.73	195.10	1,140,000
2020-11-03	206.00	209.66	205.11	208.26	195.60	1,044,300
2020-11-02	204.00	206.08	200.25	202.78	190.45	1,274,400

← NewerPage 25 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2004-05-17	2:1
2000-05-15	2:1
1996-06-11	2:1
1991-06-14	2:1

Dividends

Ex-date	Amount
2026-09-30	0.8800 USD
2026-06-30	0.8800 USD
2026-03-31	0.8800 USD
2025-12-31	0.8800 USD
2025-09-30	0.8400 USD
2025-06-30	0.8400 USD
2025-03-31	0.8400 USD
2024-12-31	0.8400 USD
2024-09-30	0.8000 USD
2024-06-28	0.8000 USD
2024-03-27	0.8000 USD
2023-12-28	0.8000 USD
2023-09-28	0.7500 USD
2023-06-29	0.7500 USD
2023-03-30	0.7500 USD
2022-12-29	0.7500 USD
2022-09-29	0.6950 USD
2022-06-29	0.6950 USD
2022-03-30	0.6950 USD
2021-12-30	0.6950 USD
2021-09-29	0.6300 USD
2021-06-29	0.6300 USD
2021-03-30	0.6300 USD
2020-12-30	0.6300 USD
2020-09-29	0.5750 USD
2020-06-29	0.5750 USD
2020-03-30	0.5750 USD
2019-12-30	0.5750 USD
2019-09-27	0.5200 USD
2019-06-27	0.5200 USD
2019-03-28	0.5200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.