Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	221.00	221.95	218.78	221.93	206.42	1,533,300
2020-02-14	217.79	221.62	216.52	221.54	206.06	1,447,400
2020-02-13	216.36	218.23	215.36	217.41	202.22	1,055,200
2020-02-12	218.53	219.27	216.04	216.08	200.98	871,500
2020-02-11	218.06	218.99	216.70	218.14	202.90	834,500
2020-02-10	214.87	217.48	214.82	217.23	202.05	650,200
2020-02-07	218.19	219.00	214.60	214.81	199.80	942,200
2020-02-06	218.71	219.35	217.17	218.24	202.99	790,200
2020-02-05	217.64	218.78	216.45	217.73	202.51	1,160,200
2020-02-04	214.60	217.71	213.90	216.35	201.23	1,248,900
2020-02-03	210.57	212.99	210.57	211.64	196.85	1,148,500
2020-01-31	213.45	214.00	209.36	210.70	195.98	1,511,200
2020-01-30	210.00	214.15	209.35	213.83	198.89	2,130,700
2020-01-29	216.39	216.39	208.16	210.68	195.96	2,871,100
2020-01-28	214.88	215.42	213.57	214.20	199.23	1,702,900
2020-01-27	212.41	217.18	212.41	214.60	199.60	1,553,600
2020-01-24	217.03	217.58	213.48	214.23	199.26	1,558,900
2020-01-23	216.98	218.40	215.15	216.22	201.11	1,415,400
2020-01-22	215.84	217.88	215.47	217.07	201.90	1,528,000
2020-01-21	212.06	214.65	211.60	214.65	199.65	1,605,100
2020-01-17	209.94	216.53	209.19	212.17	197.34	3,742,000
2020-01-16	207.73	209.47	206.77	209.46	194.82	2,617,100
2020-01-15	208.47	209.42	206.60	206.75	192.30	1,323,600
2020-01-14	206.39	209.15	205.60	207.96	193.43	1,680,500
2020-01-13	209.50	209.77	206.84	206.89	192.43	1,398,600
2020-01-10	212.68	212.88	209.46	209.65	195.00	1,232,700
2020-01-09	211.83	212.98	211.29	211.63	196.84	744,400
2020-01-08	210.56	212.01	209.22	210.69	195.97	1,019,100
2020-01-07	210.03	210.85	207.11	209.62	194.97	1,077,500
2020-01-06	209.20	213.07	208.23	212.22	197.39	1,294,500
2020-01-03	207.00	210.57	207.00	209.59	194.94	801,600
2020-01-02	210.94	211.00	208.21	210.45	195.74	1,092,600
2019-12-31	208.50	210.02	207.70	209.94	195.27	879,100
2019-12-30	210.98	211.33	208.06	208.73	194.14	705,000
2019-12-27	210.15	211.77	209.39	210.55	195.30	1,057,100
2019-12-26	211.76	212.28	208.10	209.75	194.56	829,800
2019-12-24	212.62	212.96	211.06	211.58	196.26	436,300
2019-12-23	211.22	212.99	209.82	212.54	197.15	1,656,700
2019-12-20	209.65	210.37	208.20	210.00	194.79	2,819,800
2019-12-19	208.92	210.67	207.65	208.08	193.01	2,118,300
2019-12-18	204.58	208.89	203.58	208.52	193.42	2,402,200
2019-12-17	205.72	205.72	203.46	203.46	188.72	1,878,200
2019-12-16	203.90	205.04	203.55	204.25	189.46	1,605,400
2019-12-13	199.17	202.97	199.17	202.93	188.23	1,038,400
2019-12-12	197.81	200.65	197.81	199.77	185.30	1,804,200
2019-12-11	198.72	198.91	197.16	197.98	183.64	2,567,800
2019-12-10	200.44	201.08	197.98	198.13	183.78	1,646,200
2019-12-09	204.02	204.80	199.20	200.40	185.89	1,612,000
2019-12-06	204.70	205.19	203.61	203.99	189.22	1,457,600
2019-12-05	204.45	204.45	202.36	203.21	188.49	902,700
2019-12-04	203.32	204.57	202.46	204.37	189.57	1,078,300
2019-12-03	201.42	203.21	201.10	203.07	188.36	735,900
2019-12-02	205.00	205.54	201.54	202.33	187.68	780,300
2019-11-29	205.00	205.55	203.76	204.86	190.02	507,600
2019-11-27	202.48	205.44	202.48	204.94	190.10	1,430,700
2019-11-26	204.09	204.09	201.96	202.46	187.80	1,268,200
2019-11-25	202.36	203.49	201.44	203.10	188.39	1,294,100
2019-11-22	202.53	202.86	199.75	201.59	186.99	1,200,000
2019-11-21	204.00	204.17	200.51	201.28	186.70	1,584,800
2019-11-20	207.06	208.50	203.53	204.30	189.50	1,442,200

← NewerPage 29 of 79 · 4,733 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.