Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	170.22	172.65	169.73	171.76	157.16	1,180,300
2018-09-10	170.42	171.79	170.18	170.39	155.90	1,070,800
2018-09-07	170.52	170.78	169.50	169.75	155.32	1,144,500
2018-09-06	168.04	171.68	167.32	171.25	156.69	1,290,300
2018-09-05	167.82	168.48	166.07	168.04	153.75	868,900
2018-09-04	169.50	169.92	168.27	168.60	154.26	755,000
2018-08-31	168.48	169.73	167.35	169.43	155.02	1,408,400
2018-08-30	170.56	170.75	168.60	169.02	154.65	1,276,000
2018-08-29	170.25	171.96	169.83	171.27	156.71	774,200
2018-08-28	170.76	171.18	169.50	169.89	155.44	732,800
2018-08-27	170.69	170.95	169.48	170.48	155.98	836,300
2018-08-24	169.40	170.28	169.27	169.98	155.53	616,800
2018-08-23	169.73	170.15	168.86	169.40	155.00	668,400
2018-08-22	167.76	169.79	167.69	169.55	155.13	766,000
2018-08-21	169.34	169.70	168.05	168.30	153.99	823,100
2018-08-20	170.31	170.63	168.63	168.90	154.54	950,300
2018-08-17	168.60	170.21	167.63	169.98	155.53	1,315,500
2018-08-16	168.00	169.75	167.85	168.69	154.35	1,160,200
2018-08-15	165.83	167.03	164.75	166.78	152.60	677,200
2018-08-14	166.09	167.31	165.42	166.21	152.08	973,100
2018-08-13	166.05	167.62	165.85	166.11	151.99	759,800
2018-08-10	166.42	167.14	165.38	165.88	151.78	764,300
2018-08-09	166.59	168.18	166.15	167.01	152.81	805,400
2018-08-08	165.50	166.57	164.67	166.16	152.03	899,900
2018-08-07	166.13	166.60	164.44	165.18	151.14	1,127,200
2018-08-06	165.21	166.35	164.30	166.13	152.00	1,232,400
2018-08-03	167.02	167.02	164.71	165.30	151.24	1,068,000
2018-08-02	164.56	166.61	164.33	166.45	152.30	1,413,500
2018-08-01	163.38	165.53	163.38	165.00	150.97	1,980,500
2018-07-31	165.84	166.47	163.16	163.25	149.37	2,549,800
2018-07-30	168.74	168.75	164.67	164.99	150.96	1,802,100
2018-07-27	171.46	171.96	167.41	169.04	154.67	1,176,600
2018-07-26	170.24	171.94	169.00	171.39	156.82	1,562,700
2018-07-25	168.50	170.74	166.07	169.98	155.53	2,778,600
2018-07-24	175.40	175.86	172.86	172.92	158.22	1,287,000
2018-07-23	173.81	174.88	172.81	174.68	159.83	950,000
2018-07-20	172.42	175.24	172.42	174.30	159.48	889,500
2018-07-19	173.22	173.71	172.23	172.86	158.16	1,023,400
2018-07-18	176.09	177.37	173.60	173.74	158.97	933,000
2018-07-17	173.66	176.63	173.46	176.11	161.14	944,000
2018-07-16	174.18	174.24	172.88	173.42	158.67	792,300
2018-07-13	174.52	174.66	173.67	174.30	159.48	536,700
2018-07-12	174.28	174.71	173.06	174.33	159.51	620,200
2018-07-11	173.52	174.63	172.81	173.42	158.67	634,800
2018-07-10	174.18	174.87	173.80	174.38	159.55	656,500
2018-07-09	173.43	174.52	172.48	173.61	158.85	556,400
2018-07-06	171.88	173.66	170.98	173.11	158.39	855,000
2018-07-05	171.02	171.65	169.53	171.33	156.76	750,900
2018-07-03	169.96	170.75	169.23	169.79	155.35	436,900
2018-07-02	167.56	170.04	166.69	169.96	155.51	1,078,600
2018-06-29	169.74	171.07	168.78	168.86	154.50	1,037,800
2018-06-28	168.58	169.52	167.55	168.97	154.60	1,430,300
2018-06-27	171.72	172.89	168.98	169.16	154.35	1,589,100
2018-06-26	170.36	172.74	170.05	172.25	157.17	1,213,600
2018-06-25	171.19	171.67	168.65	170.28	155.37	1,223,500
2018-06-22	170.41	173.68	170.00	172.00	156.94	1,596,300
2018-06-21	169.69	170.16	168.12	169.81	154.94	1,471,500
2018-06-20	170.26	171.07	169.47	169.54	154.69	1,498,700
2018-06-19	169.10	170.12	168.46	169.73	154.87	1,477,100
2018-06-18	167.22	170.71	166.97	170.25	155.34	1,856,500

← NewerPage 35 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.