Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	182.85	184.98	182.00	183.24	169.12	1,324,100
2019-05-30	181.67	183.90	181.55	183.75	169.60	1,192,000
2019-05-29	181.53	181.97	180.05	181.38	167.41	1,053,300
2019-05-28	184.94	186.62	181.52	181.98	167.96	2,393,200
2019-05-24	184.99	185.67	183.64	184.77	170.54	708,000
2019-05-23	185.41	185.61	182.80	184.50	170.29	798,900
2019-05-22	185.72	186.48	185.06	185.95	171.63	878,500
2019-05-21	185.59	186.84	185.39	185.45	171.16	922,100
2019-05-20	183.34	184.90	182.69	184.31	170.11	811,500
2019-05-17	183.81	186.43	183.65	184.14	169.96	998,100
2019-05-16	186.63	187.65	184.77	185.63	171.33	1,172,400
2019-05-15	183.50	186.51	182.21	185.67	171.37	778,300
2019-05-14	184.49	186.39	184.08	184.18	169.99	625,100
2019-05-13	184.31	185.56	183.00	184.20	170.01	956,300
2019-05-10	186.86	187.82	181.87	187.30	172.87	958,200
2019-05-09	186.15	188.17	184.25	188.01	173.53	922,000
2019-05-08	187.74	189.01	186.29	188.05	173.56	910,500
2019-05-07	189.24	190.30	185.54	187.53	173.08	1,502,400
2019-05-06	187.33	191.26	187.33	191.02	176.31	1,111,400
2019-05-03	191.15	191.15	188.90	190.71	176.02	878,600
2019-05-02	186.92	189.11	186.52	188.85	174.30	1,126,300
2019-05-01	188.75	188.90	186.08	186.70	172.32	972,000
2019-04-30	187.54	189.15	186.75	188.91	174.36	1,063,300
2019-04-29	187.83	188.16	185.95	187.29	172.86	898,000
2019-04-26	187.90	188.67	185.68	188.28	173.78	890,300
2019-04-25	183.60	187.82	183.60	187.17	172.75	1,493,200
2019-04-24	183.62	188.89	181.93	185.04	170.79	2,735,900
2019-04-23	183.00	187.33	182.02	186.96	172.56	2,931,400
2019-04-22	180.29	183.69	179.45	182.16	168.13	1,896,300
2019-04-18	180.08	180.83	174.84	180.26	166.37	3,396,700
2019-04-17	189.42	189.50	180.00	180.24	166.36	3,369,100
2019-04-16	194.72	194.87	187.89	189.04	174.48	1,683,600
2019-04-15	193.13	193.90	192.40	193.42	178.52	1,445,600
2019-04-12	196.22	196.37	192.52	192.67	177.83	1,457,700
2019-04-11	196.26	196.26	194.70	195.33	180.28	667,200
2019-04-10	195.65	197.83	194.83	196.14	181.03	774,500
2019-04-09	195.07	196.69	194.51	195.97	180.87	701,900
2019-04-08	195.43	196.04	192.79	195.74	180.66	1,162,100
2019-04-05	194.30	196.00	193.78	195.24	180.20	640,100
2019-04-04	195.19	195.45	193.32	193.71	178.79	729,200
2019-04-03	196.27	196.88	194.09	194.84	179.83	1,154,700
2019-04-02	196.00	196.42	194.83	195.17	180.14	919,700
2019-04-01	199.25	199.85	195.46	196.10	180.99	1,625,900
2019-03-29	197.01	197.87	195.86	197.52	182.30	1,023,800
2019-03-28	196.21	196.43	194.36	196.12	181.01	555,200
2019-03-27	195.90	196.78	193.57	196.20	180.61	917,400
2019-03-26	196.76	197.32	195.36	196.08	180.50	800,600
2019-03-25	194.73	195.40	193.32	195.17	179.66	916,100
2019-03-22	197.13	197.71	194.40	194.44	178.99	932,700
2019-03-21	196.06	198.71	196.06	198.00	182.26	896,900
2019-03-20	196.13	198.75	195.39	197.14	181.47	1,265,200
2019-03-19	194.88	196.27	193.28	196.12	180.53	1,212,600
2019-03-18	194.61	194.61	192.50	193.58	178.19	1,801,100
2019-03-15	193.07	194.80	192.91	194.04	178.62	1,734,300
2019-03-14	192.84	193.35	191.12	193.35	177.98	998,300
2019-03-13	191.50	192.95	191.05	191.84	176.59	842,800
2019-03-12	189.78	191.23	189.33	190.80	175.64	891,400
2019-03-11	188.39	189.46	187.26	189.22	174.18	819,700
2019-03-08	186.11	187.34	184.50	187.23	172.35	968,800
2019-03-07	188.33	188.96	186.58	187.06	172.19	1,168,700

← NewerPage 32 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.