Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	205.66	207.54	204.78	207.12	192.12	1,415,700
2019-11-18	206.25	207.65	204.68	205.06	190.21	1,274,600
2019-11-15	204.38	206.47	203.50	206.25	191.31	1,767,300
2019-11-14	201.72	203.84	201.20	203.16	188.45	1,405,300
2019-11-13	200.01	202.28	199.60	201.73	187.12	1,129,800
2019-11-12	199.65	201.13	198.92	200.18	185.68	1,365,500
2019-11-11	199.57	200.61	197.71	198.42	184.05	1,333,000
2019-11-08	200.77	201.80	199.62	199.78	185.31	1,420,600
2019-11-07	202.26	203.37	198.73	200.78	186.24	1,986,900
2019-11-06	200.01	201.59	198.68	201.01	186.45	3,056,400
2019-11-05	205.27	206.15	197.93	198.37	184.00	4,224,600
2019-11-04	206.00	206.97	202.00	205.17	190.31	4,457,200
2019-11-01	217.89	218.90	212.72	212.77	197.36	1,443,700
2019-10-31	216.62	218.59	214.37	216.27	200.61	1,082,500
2019-10-30	214.99	220.51	214.19	217.09	201.37	1,937,600
2019-10-29	213.15	221.49	213.15	220.53	204.56	1,834,600
2019-10-28	211.64	214.42	211.03	213.72	198.24	1,754,200
2019-10-25	211.37	212.17	209.62	211.62	196.29	672,900
2019-10-24	210.91	211.80	209.88	211.41	196.10	710,800
2019-10-23	210.74	211.37	209.67	210.46	195.22	594,800
2019-10-22	215.60	216.39	209.42	209.76	194.57	675,200
2019-10-21	216.25	216.25	214.53	215.07	199.49	680,600
2019-10-18	215.70	215.98	214.28	215.32	199.73	903,900
2019-10-17	215.75	217.00	215.08	215.56	199.95	715,200
2019-10-16	214.40	216.14	213.12	215.75	200.12	1,086,000
2019-10-15	214.35	216.12	213.62	214.95	199.38	556,000
2019-10-14	214.09	214.48	212.22	212.66	197.26	682,600
2019-10-11	213.87	215.54	212.51	213.81	198.32	934,900
2019-10-10	209.56	211.96	208.60	211.29	195.99	920,200
2019-10-09	209.67	211.07	207.52	210.87	195.60	1,512,600
2019-10-08	211.65	211.65	207.81	207.88	192.82	1,037,500
2019-10-07	214.45	215.13	212.68	212.94	197.52	673,100
2019-10-04	213.97	215.93	213.97	215.49	199.88	709,700
2019-10-03	208.40	213.37	207.49	213.13	197.69	789,500
2019-10-02	210.99	211.70	207.19	209.10	193.96	1,388,100
2019-10-01	216.50	217.14	212.17	212.72	197.31	1,140,700
2019-09-30	214.21	217.47	213.99	216.30	200.63	1,338,800
2019-09-27	217.17	217.17	212.70	213.61	198.14	945,500
2019-09-26	219.04	219.52	214.82	216.39	200.24	875,200
2019-09-25	217.51	218.38	214.92	217.95	201.68	918,800
2019-09-24	221.36	223.01	216.84	217.99	201.72	1,114,200
2019-09-23	219.77	221.46	218.79	220.19	203.75	1,089,500
2019-09-20	221.82	222.42	219.19	221.20	204.69	3,744,300
2019-09-19	220.91	222.73	220.26	221.05	204.55	997,100
2019-09-18	218.66	220.65	217.42	220.48	204.02	983,300
2019-09-17	216.00	219.62	215.96	218.40	202.10	815,900
2019-09-16	217.00	217.91	215.00	215.29	199.22	845,700
2019-09-13	220.36	220.71	217.48	218.18	201.89	721,800
2019-09-12	220.13	221.92	219.86	220.04	203.61	1,059,700
2019-09-11	213.39	218.17	213.03	217.95	201.68	925,800
2019-09-10	215.94	216.29	210.43	213.69	197.74	1,733,600
2019-09-09	221.93	221.93	216.46	217.18	200.97	1,337,500
2019-09-06	220.11	222.25	219.70	221.40	204.87	745,500
2019-09-05	220.94	221.22	219.35	220.22	203.78	721,200
2019-09-04	219.14	220.15	217.41	219.00	202.65	624,500
2019-09-03	219.12	220.35	215.91	218.12	201.84	1,102,200
2019-08-30	223.20	223.45	219.82	220.66	204.19	1,038,600
2019-08-29	221.18	222.28	219.88	221.82	205.26	669,400
2019-08-28	216.86	219.98	216.64	219.49	203.10	701,700
2019-08-27	218.50	220.23	217.60	218.51	202.20	915,500

← NewerPage 30 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.