Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	215.86	217.24	214.54	217.14	200.93	642,900
2019-08-23	218.20	219.60	212.80	214.10	198.12	1,043,900
2019-08-22	219.02	220.44	217.35	218.27	201.98	614,600
2019-08-21	219.30	220.20	217.56	219.02	202.67	732,600
2019-08-20	219.44	220.68	217.79	217.94	201.67	919,000
2019-08-19	219.25	219.82	216.87	218.64	202.32	1,416,300
2019-08-16	217.24	218.21	216.39	217.00	200.80	1,237,100
2019-08-15	212.53	216.21	211.50	215.30	199.23	764,400
2019-08-14	216.19	218.16	211.89	212.06	196.23	924,800
2019-08-13	218.67	221.00	217.18	219.11	202.75	844,900
2019-08-12	218.14	219.71	215.86	217.19	200.98	518,500
2019-08-09	217.00	219.97	216.43	218.74	202.41	934,200
2019-08-08	211.91	217.99	211.81	217.79	201.53	1,196,600
2019-08-07	209.24	211.98	206.58	211.74	195.93	883,900
2019-08-06	207.16	211.33	206.40	211.21	195.44	1,134,100
2019-08-05	209.66	210.39	204.25	205.66	190.31	1,544,400
2019-08-02	212.92	212.92	209.61	211.62	195.82	1,158,900
2019-08-01	210.77	215.14	210.77	212.92	197.02	1,444,600
2019-07-31	213.22	214.37	208.51	209.78	194.12	1,218,400
2019-07-30	213.99	215.52	213.27	213.61	197.66	980,900
2019-07-29	214.82	215.41	213.32	215.32	199.25	1,216,000
2019-07-26	221.31	222.59	213.85	214.45	198.44	1,575,000
2019-07-25	213.19	214.69	212.10	212.66	196.78	1,145,100
2019-07-24	210.00	213.72	208.71	213.57	197.63	1,145,600
2019-07-23	208.43	209.65	207.54	209.37	193.74	808,600
2019-07-22	208.37	209.87	207.80	208.49	192.93	836,100
2019-07-19	210.93	211.13	207.98	208.02	192.49	1,355,200
2019-07-18	206.78	210.53	206.02	210.45	194.74	932,800
2019-07-17	206.31	208.54	206.20	207.95	192.43	975,400
2019-07-16	206.27	206.91	205.08	205.40	190.07	815,000
2019-07-15	207.10	207.83	205.04	205.49	190.15	1,254,600
2019-07-12	210.83	210.83	205.85	206.40	190.99	1,704,600
2019-07-11	208.81	210.85	208.44	210.84	195.10	681,900
2019-07-10	208.73	210.05	208.61	209.06	193.45	559,300
2019-07-09	207.49	209.46	207.20	208.97	193.37	760,200
2019-07-08	207.85	208.47	206.10	208.07	192.54	849,900
2019-07-05	206.35	209.16	205.10	208.56	192.99	961,800
2019-07-03	206.48	208.34	205.45	208.15	192.61	547,000
2019-07-02	206.00	207.07	204.64	205.80	190.44	790,900
2019-07-01	207.64	207.95	204.32	206.54	191.12	889,800
2019-06-28	203.00	205.72	202.28	205.58	190.23	1,206,200
2019-06-27	202.83	203.13	201.53	202.54	187.42	758,100
2019-06-26	203.52	204.70	200.82	202.37	186.78	1,326,600
2019-06-25	204.49	205.33	203.16	203.80	188.10	1,213,000
2019-06-24	203.59	204.98	203.00	204.48	188.73	902,700
2019-06-21	203.15	203.91	201.21	202.72	187.10	1,840,100
2019-06-20	202.53	204.11	201.39	203.28	187.62	1,113,100
2019-06-19	198.18	200.75	197.56	200.49	185.05	1,189,800
2019-06-18	197.05	198.36	196.30	198.18	182.91	1,112,700
2019-06-17	195.65	196.82	195.16	196.39	181.26	579,100
2019-06-14	197.37	197.64	195.42	195.47	180.41	744,800
2019-06-13	197.70	197.70	195.54	196.78	181.62	736,300
2019-06-12	195.25	197.18	195.00	197.15	181.96	651,500
2019-06-11	197.23	197.90	193.46	194.81	179.80	815,100
2019-06-10	195.41	196.94	194.96	196.12	181.01	708,200
2019-06-07	193.17	194.93	192.82	194.30	179.33	904,200
2019-06-06	189.55	193.09	188.88	191.82	177.04	1,037,700
2019-06-05	188.03	189.62	186.78	189.14	174.57	1,194,500
2019-06-04	186.00	186.99	183.08	186.45	172.09	1,375,000
2019-06-03	183.70	185.30	182.09	183.02	168.92	1,124,200

← NewerPage 31 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.