Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	194.36	195.69	188.07	188.17	175.65	1,295,400
2020-05-11	190.00	194.17	188.89	193.64	180.76	1,260,400
2020-05-08	194.39	196.32	191.43	192.08	179.30	1,991,300
2020-05-07	189.76	193.66	188.10	192.19	179.41	2,222,900
2020-05-06	188.24	190.22	185.60	185.84	173.48	1,474,600
2020-05-05	181.00	191.44	180.96	187.93	175.43	2,119,300
2020-05-04	179.85	180.29	177.00	178.57	166.69	1,590,800
2020-05-01	193.00	193.00	176.45	180.62	168.61	2,118,200
2020-04-30	190.63	191.30	186.03	186.43	174.03	1,947,100
2020-04-29	188.59	194.64	185.64	192.68	179.86	1,817,000
2020-04-28	193.73	195.99	184.61	185.01	172.70	1,557,800
2020-04-27	190.00	192.78	188.90	191.96	179.19	1,549,100
2020-04-24	184.03	188.65	182.26	188.12	175.61	1,230,800
2020-04-23	183.50	186.33	181.90	182.48	170.34	1,567,400
2020-04-22	182.43	183.29	179.77	181.92	169.82	1,207,000
2020-04-21	180.94	183.19	178.27	178.91	167.01	1,890,100
2020-04-20	187.07	190.72	184.72	184.72	172.43	2,238,700
2020-04-17	178.78	189.58	178.78	189.51	176.90	2,538,900
2020-04-16	174.12	176.00	171.28	174.81	163.18	1,353,100
2020-04-15	169.90	172.85	168.49	172.54	161.06	1,757,200
2020-04-14	175.74	178.24	174.06	175.39	163.72	2,122,000
2020-04-13	179.48	180.44	169.56	172.08	160.63	2,421,000
2020-04-09	176.50	184.28	175.88	182.72	170.57	2,572,300
2020-04-08	167.31	177.61	166.51	176.43	164.69	2,471,400
2020-04-07	174.61	179.63	164.65	165.79	154.76	3,462,800
2020-04-06	158.57	167.09	157.95	165.66	154.64	3,188,400
2020-04-03	149.39	151.83	146.55	148.07	138.22	2,061,500
2020-04-02	142.62	150.50	142.00	149.58	139.63	2,140,100
2020-04-01	153.50	155.46	143.75	144.67	135.05	3,238,100
2020-03-31	162.78	170.95	162.51	166.49	155.42	2,876,200
2020-03-30	161.23	163.53	154.43	162.96	152.12	2,325,900
2020-03-27	156.20	164.12	153.69	159.22	148.09	3,398,900
2020-03-26	155.13	165.88	153.05	163.33	151.92	3,278,200
2020-03-25	145.75	158.22	141.59	153.05	142.35	3,657,400
2020-03-24	136.00	144.70	131.66	143.44	133.42	3,529,500
2020-03-23	136.17	136.60	124.54	126.50	117.66	5,261,800
2020-03-20	153.26	156.88	139.08	139.38	129.64	5,222,000
2020-03-19	136.76	153.40	131.01	149.50	139.05	3,485,700
2020-03-18	133.28	139.25	126.05	139.00	129.29	5,096,300
2020-03-17	146.71	146.83	137.00	140.16	130.36	3,902,400
2020-03-16	147.87	150.82	138.24	143.83	133.78	5,757,500
2020-03-13	165.00	165.95	152.00	164.30	152.82	4,716,900
2020-03-12	166.00	170.55	153.92	154.25	143.47	4,075,100
2020-03-11	178.72	179.22	171.81	175.62	163.35	2,881,100
2020-03-10	179.73	183.79	173.33	183.56	170.73	2,987,200
2020-03-09	175.32	177.84	171.33	172.63	160.57	3,095,900
2020-03-06	185.65	187.70	183.98	185.88	172.89	2,798,600
2020-03-05	197.19	197.19	185.88	189.60	176.35	2,797,800
2020-03-04	194.58	198.50	189.97	198.40	184.53	2,532,600
2020-03-03	198.70	201.51	185.66	188.83	175.63	3,061,000
2020-03-02	192.44	197.25	190.57	197.22	183.44	2,503,900
2020-02-28	188.14	191.96	185.03	190.59	177.27	3,091,100
2020-02-27	198.42	202.16	194.85	194.85	181.23	2,090,700
2020-02-26	207.55	210.99	201.60	201.66	187.57	1,993,400
2020-02-25	215.56	216.27	205.25	206.31	191.89	1,995,300
2020-02-24	219.10	219.90	214.23	215.55	200.49	1,617,000
2020-02-21	223.38	224.49	222.28	224.30	208.62	1,733,000
2020-02-20	225.10	225.95	222.28	224.47	208.78	1,006,300
2020-02-19	222.57	226.30	222.05	225.10	209.37	1,243,700
2020-02-18	221.00	221.95	218.78	221.93	206.42	1,533,300

← NewerPage 28 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.