Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	169.24	169.95	167.74	168.38	153.63	3,369,500
2018-06-14	168.30	169.60	167.50	168.75	153.97	2,150,500
2018-06-13	173.23	173.31	166.00	166.60	152.01	6,769,400
2018-06-12	169.39	169.39	162.29	162.54	148.31	7,037,500
2018-06-11	178.97	179.60	169.10	169.78	154.91	4,439,200
2018-06-08	178.20	179.15	177.21	178.95	163.28	962,000
2018-06-07	179.84	179.84	176.88	178.15	162.55	833,700
2018-06-06	177.43	179.84	176.38	179.78	164.04	922,100
2018-06-05	177.43	177.70	176.02	177.22	161.70	1,106,700
2018-06-04	175.73	177.00	174.31	176.37	160.93	827,200
2018-06-01	175.19	175.94	174.03	175.46	160.09	714,200
2018-05-31	175.50	176.09	173.92	174.02	158.78	978,800
2018-05-30	173.11	175.99	173.06	175.07	159.74	734,400
2018-05-29	172.61	173.71	171.24	172.34	157.25	1,056,300
2018-05-25	174.81	175.51	173.39	173.78	158.56	943,900
2018-05-24	175.03	176.76	174.26	175.04	159.71	1,030,900
2018-05-23	172.35	175.52	172.30	175.42	160.06	950,300
2018-05-22	173.86	174.10	172.76	172.90	157.76	671,900
2018-05-21	173.85	174.44	172.54	173.74	158.53	731,500
2018-05-18	170.98	173.47	170.98	172.81	157.68	1,043,300
2018-05-17	171.43	171.99	170.19	171.26	156.26	759,300
2018-05-16	168.50	172.73	167.92	171.76	156.72	1,576,900
2018-05-15	167.92	168.71	167.28	168.22	153.49	1,103,800
2018-05-14	169.52	169.84	168.27	169.15	154.34	1,359,100
2018-05-11	168.80	169.89	168.72	169.48	154.64	611,500
2018-05-10	167.73	169.39	167.05	168.97	154.17	657,000
2018-05-09	167.16	168.06	165.01	167.39	152.73	989,800
2018-05-08	166.97	167.35	165.46	166.62	152.03	1,202,800
2018-05-07	168.30	169.32	166.99	167.48	152.81	1,338,200
2018-05-04	165.89	168.36	164.29	168.00	153.29	904,100
2018-05-03	166.58	167.39	163.91	166.81	152.20	1,176,800
2018-05-02	168.26	168.80	166.51	167.03	152.40	1,346,700
2018-05-01	169.32	169.97	167.51	168.94	154.15	1,712,700
2018-04-30	171.63	172.99	169.42	169.42	154.58	2,067,300
2018-04-27	170.22	171.35	166.50	170.67	155.72	1,830,400
2018-04-26	165.96	168.36	164.78	168.11	153.39	1,254,100
2018-04-25	163.99	165.68	162.59	165.38	150.90	1,004,600
2018-04-24	167.10	167.67	163.40	164.71	150.29	1,279,400
2018-04-23	164.82	167.78	164.67	166.78	152.18	1,715,200
2018-04-20	163.84	165.20	163.36	164.25	149.87	2,041,700
2018-04-19	164.20	164.66	162.47	163.55	149.23	1,197,000
2018-04-18	163.89	165.32	163.19	164.71	150.29	1,425,400
2018-04-17	162.93	164.15	160.92	163.65	149.32	1,091,200
2018-04-16	160.30	162.63	159.60	162.06	147.87	1,097,700
2018-04-13	159.83	160.08	157.36	158.35	144.48	818,900
2018-04-12	159.12	159.84	158.06	158.56	144.67	1,043,100
2018-04-11	158.73	159.85	157.40	157.85	144.03	942,600
2018-04-10	158.56	161.15	158.24	160.38	146.34	1,222,800
2018-04-09	156.44	159.08	155.59	157.05	143.30	1,134,900
2018-04-06	159.19	159.88	153.76	155.17	141.58	929,500
2018-04-05	160.01	161.05	158.73	160.07	146.05	773,500
2018-04-04	156.50	159.40	156.16	158.83	144.92	1,022,000
2018-04-03	156.54	159.19	155.12	159.09	145.16	1,449,900
2018-04-02	160.92	161.36	154.51	156.25	142.57	1,239,400
2018-03-29	158.94	162.36	158.28	160.92	146.83	1,583,900
2018-03-28	158.45	159.51	157.32	157.97	144.14	822,100
2018-03-27	160.95	161.99	157.58	158.54	144.23	961,800
2018-03-26	159.74	160.40	158.01	160.40	145.92	1,336,100
2018-03-23	160.49	161.25	157.44	157.57	143.35	1,227,400
2018-03-22	163.60	164.04	160.53	160.81	146.29	980,200

← NewerPage 36 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.