Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	170.42	172.44	167.15	172.44	158.20	1,594,900
2018-12-04	173.80	175.24	171.75	172.25	158.03	1,703,200
2018-12-03	175.65	176.00	172.87	173.89	159.53	1,880,500
2018-11-30	171.36	175.51	171.16	175.46	160.97	2,590,300
2018-11-29	170.80	172.84	170.22	170.91	156.80	1,530,900
2018-11-28	167.20	171.87	167.08	171.68	157.50	1,364,700
2018-11-27	165.54	167.16	164.53	167.07	153.27	1,001,500
2018-11-26	165.07	166.34	163.81	165.91	152.21	1,631,700
2018-11-23	163.77	166.07	163.77	164.80	151.19	570,300
2018-11-21	165.97	166.96	162.86	164.34	150.77	1,294,700
2018-11-20	166.71	167.65	165.25	165.95	152.25	1,474,300
2018-11-19	171.98	171.98	166.30	167.72	153.87	962,400
2018-11-16	167.87	172.52	167.81	172.16	157.94	1,747,800
2018-11-15	164.94	168.74	162.29	168.72	154.79	1,187,300
2018-11-14	168.45	168.79	165.10	166.00	152.29	1,376,900
2018-11-13	170.12	171.05	167.04	167.82	153.96	1,173,500
2018-11-12	171.38	172.73	168.95	170.01	155.97	1,254,500
2018-11-09	171.00	173.26	170.02	171.25	157.11	1,423,400
2018-11-08	169.59	171.46	169.01	171.29	157.15	855,200
2018-11-07	168.09	169.85	167.38	169.75	155.73	1,261,900
2018-11-06	165.84	166.87	165.21	166.73	152.96	990,600
2018-11-05	165.93	167.15	165.27	166.33	152.60	974,700
2018-11-02	167.47	168.46	163.67	165.37	151.71	1,100,600
2018-11-01	163.12	167.46	162.83	166.57	152.82	1,741,600
2018-10-31	163.53	164.08	161.77	162.22	148.82	1,597,400
2018-10-30	162.19	164.50	160.13	162.04	148.66	1,356,300
2018-10-29	162.64	164.01	159.71	161.75	148.39	1,661,700
2018-10-26	164.00	164.00	156.67	160.38	147.14	3,169,900
2018-10-25	164.42	166.31	162.38	165.27	151.62	2,080,000
2018-10-24	166.35	168.53	163.00	163.20	149.72	1,841,700
2018-10-23	165.90	167.69	164.06	166.63	152.87	1,460,500
2018-10-22	169.26	169.54	166.94	167.76	153.91	1,920,200
2018-10-19	173.34	173.34	168.58	168.94	154.99	1,707,500
2018-10-18	176.42	176.50	171.43	173.10	158.81	1,203,600
2018-10-17	174.32	176.48	173.53	176.23	161.68	1,108,700
2018-10-16	171.16	175.50	171.12	175.10	160.64	1,359,700
2018-10-15	170.66	171.35	169.02	169.41	155.42	790,700
2018-10-12	171.06	172.53	168.89	171.04	156.92	1,161,500
2018-10-11	170.54	171.71	167.18	168.72	154.79	1,354,200
2018-10-10	176.00	176.70	170.80	171.15	157.02	2,092,700
2018-10-09	175.06	176.64	174.15	176.08	161.54	1,020,200
2018-10-08	174.16	176.74	173.24	175.00	160.55	1,483,000
2018-10-05	174.02	174.50	172.60	174.09	159.71	1,161,200
2018-10-04	174.85	174.99	172.53	173.57	159.24	1,226,200
2018-10-03	177.35	177.75	174.76	175.31	160.83	1,124,500
2018-10-02	178.62	178.62	176.07	177.38	162.73	1,126,800
2018-10-01	178.25	178.90	177.71	178.65	163.90	1,293,700
2018-09-28	175.00	177.76	175.00	177.68	163.01	1,368,700
2018-09-27	175.76	175.76	174.67	175.04	160.59	1,006,900
2018-09-26	175.89	177.09	174.99	175.78	160.83	1,216,600
2018-09-25	176.26	176.75	175.53	175.77	160.82	603,800
2018-09-24	173.94	176.57	173.94	176.08	161.11	1,227,300
2018-09-21	173.51	174.96	173.51	174.50	159.66	3,222,400
2018-09-20	174.00	174.10	172.45	173.49	158.74	1,346,900
2018-09-19	173.97	174.01	172.45	173.53	158.78	1,512,400
2018-09-18	169.75	174.16	169.30	174.10	159.30	1,485,100
2018-09-17	171.22	171.22	169.16	169.88	155.44	1,443,500
2018-09-14	173.49	173.62	170.04	170.50	156.00	1,349,600
2018-09-13	172.28	173.78	171.81	173.07	158.35	2,388,600
2018-09-12	171.59	173.49	171.09	173.29	158.56	1,087,300

← NewerPage 34 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.