Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	190.01	190.33	187.47	188.34	173.37	764,400
2019-03-05	190.56	190.67	188.70	189.93	174.83	828,600
2019-03-04	192.63	193.00	187.45	190.67	175.52	1,111,500
2019-03-01	189.62	191.84	189.09	191.58	176.35	1,344,200
2019-02-28	186.48	189.57	186.07	188.51	173.53	1,358,500
2019-02-27	184.33	187.56	184.33	186.77	171.93	1,140,400
2019-02-26	187.32	187.32	184.18	185.24	170.52	2,152,800
2019-02-25	189.14	189.69	186.23	187.48	172.58	1,869,000
2019-02-22	187.85	188.79	187.42	188.67	173.67	813,100
2019-02-21	186.94	188.27	186.54	187.58	172.67	1,010,500
2019-02-20	186.24	188.09	186.11	187.64	172.73	1,157,300
2019-02-19	186.84	187.40	185.73	186.11	171.32	1,356,900
2019-02-15	187.40	187.69	186.33	186.83	171.98	1,802,800
2019-02-14	185.00	186.75	184.36	185.54	170.79	866,900
2019-02-13	185.90	186.17	183.42	185.29	170.56	1,257,000
2019-02-12	184.86	185.81	183.12	185.66	170.90	1,372,200
2019-02-11	183.61	183.96	182.55	183.53	168.94	1,480,400
2019-02-08	179.62	182.69	179.56	182.66	168.14	1,317,700
2019-02-07	179.24	180.81	179.05	180.75	166.38	1,351,900
2019-02-06	179.14	180.80	178.50	180.70	166.34	950,200
2019-02-05	177.90	179.85	177.48	179.35	165.10	1,261,800
2019-02-04	176.98	177.72	175.74	177.14	163.06	1,376,800
2019-02-01	177.89	178.99	176.47	177.31	163.22	1,546,800
2019-01-31	178.34	179.48	176.85	177.57	163.46	2,909,600
2019-01-30	176.01	181.18	174.79	179.39	165.13	5,426,200
2019-01-29	162.13	163.43	160.79	161.07	148.27	1,823,100
2019-01-28	164.72	165.21	161.89	162.00	149.12	1,927,300
2019-01-25	168.08	168.12	165.44	165.76	152.59	1,467,200
2019-01-24	166.08	167.45	165.37	167.30	154.00	1,209,900
2019-01-23	165.98	167.35	164.34	165.78	152.60	1,177,000
2019-01-22	166.86	167.72	164.52	165.88	152.70	2,400,500
2019-01-18	165.75	168.19	164.82	167.55	154.23	2,022,000
2019-01-17	162.75	164.91	162.73	164.41	151.34	1,164,200
2019-01-16	161.84	164.34	161.52	163.40	150.41	1,792,600
2019-01-15	157.52	162.22	157.43	162.14	149.25	1,700,700
2019-01-14	158.23	159.41	157.55	157.66	145.13	1,327,200
2019-01-11	160.06	160.62	158.90	159.49	146.81	1,116,100
2019-01-10	159.01	161.45	158.21	161.34	148.52	1,015,700
2019-01-09	160.03	161.88	159.43	159.80	147.10	1,216,200
2019-01-08	158.05	159.47	156.54	158.90	146.27	1,499,800
2019-01-07	156.78	159.68	156.35	157.00	144.52	1,617,600
2019-01-04	154.24	158.86	154.24	157.06	144.58	1,785,200
2019-01-03	155.02	155.78	151.63	152.46	140.34	2,320,100
2019-01-02	155.87	157.72	153.43	154.50	142.22	1,750,000
2018-12-31	155.30	158.04	155.28	156.75	144.29	1,186,200
2018-12-28	155.00	156.62	153.61	154.80	142.50	1,245,900
2018-12-27	149.28	154.60	148.01	154.60	141.83	1,623,500
2018-12-26	145.47	150.83	144.75	150.83	138.38	1,937,900
2018-12-24	150.04	150.58	144.95	145.00	133.03	998,300
2018-12-21	153.79	156.65	150.63	150.73	138.28	2,747,300
2018-12-20	157.16	157.91	152.63	153.79	141.09	1,778,200
2018-12-19	161.81	162.35	156.00	158.00	144.95	1,276,400
2018-12-18	163.55	163.55	159.81	161.48	148.15	1,394,000
2018-12-17	165.53	165.53	159.15	160.11	146.89	2,355,100
2018-12-14	171.89	171.99	165.95	166.56	152.81	1,463,500
2018-12-13	173.26	174.85	172.26	172.86	158.59	904,700
2018-12-12	172.67	174.92	171.75	172.61	158.36	1,477,000
2018-12-11	172.78	174.17	171.28	171.66	157.49	1,385,600
2018-12-10	169.44	171.87	167.01	171.22	157.08	1,106,000
2018-12-07	172.02	172.26	167.69	168.85	154.91	1,268,400

← NewerPage 33 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.