Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	166.82	166.97	164.56	164.73	149.86	907,300
2018-03-20	166.56	167.37	165.37	166.51	151.48	856,700
2018-03-19	167.24	167.75	164.64	166.03	151.04	1,160,600
2018-03-16	166.54	168.30	165.92	167.51	152.39	2,045,100
2018-03-15	166.84	167.03	165.83	166.45	151.42	898,400
2018-03-14	167.75	168.38	165.84	166.38	151.36	736,700
2018-03-13	168.92	168.92	166.66	167.11	152.02	1,295,600
2018-03-12	166.31	168.41	165.82	167.89	152.73	1,580,000
2018-03-09	164.36	167.62	163.84	166.41	151.39	1,684,000
2018-03-08	163.44	164.62	162.66	163.35	148.60	1,250,800
2018-03-07	161.24	163.65	161.11	162.99	148.28	1,096,500
2018-03-06	163.25	163.41	161.74	162.73	148.04	878,500
2018-03-05	160.00	163.21	159.88	162.54	147.87	903,000
2018-03-02	158.30	161.23	158.30	160.80	146.28	1,108,100
2018-03-01	161.82	162.09	158.21	159.29	144.91	1,352,400
2018-02-28	165.17	165.87	162.10	162.16	147.52	1,358,000
2018-02-27	166.09	166.76	164.12	164.12	149.30	1,196,700
2018-02-26	163.15	165.98	162.95	165.77	150.81	1,788,900
2018-02-23	159.64	161.75	158.89	161.70	147.10	983,100
2018-02-22	158.84	160.53	158.18	158.96	144.61	811,500
2018-02-21	158.79	160.71	157.77	157.88	143.63	1,428,600
2018-02-20	159.14	159.92	157.77	158.74	144.41	1,118,900
2018-02-16	158.23	161.31	158.18	159.87	145.44	1,064,600
2018-02-15	157.41	158.59	156.13	158.54	144.23	1,161,000
2018-02-14	153.70	156.78	153.33	156.24	142.14	1,792,200
2018-02-13	152.61	155.01	152.30	154.56	140.61	950,000
2018-02-12	152.50	154.77	152.02	153.66	139.79	1,568,600
2018-02-09	149.27	152.48	146.80	151.22	137.57	1,550,100
2018-02-08	153.67	154.36	147.92	148.01	134.65	1,654,200
2018-02-07	153.60	156.76	153.27	153.67	139.80	1,607,900
2018-02-06	150.71	155.43	150.33	154.14	140.23	2,754,400
2018-02-05	161.45	162.67	152.01	154.40	140.46	2,576,000
2018-02-02	163.81	164.54	162.04	162.25	147.60	1,240,900
2018-02-01	163.85	165.27	163.29	164.78	149.90	1,495,500
2018-01-31	168.11	168.11	163.45	164.38	149.54	2,846,500
2018-01-30	167.48	168.64	166.31	168.45	153.24	2,171,800
2018-01-29	168.78	170.00	168.30	168.75	153.52	1,558,100
2018-01-26	165.65	169.01	165.29	168.91	153.66	1,310,200
2018-01-25	165.16	165.71	164.23	165.55	150.61	1,009,500
2018-01-24	162.84	164.98	162.63	164.49	149.64	1,332,300
2018-01-23	162.58	163.65	161.74	161.94	147.32	1,103,500
2018-01-22	161.30	162.66	160.63	162.52	147.85	1,354,700
2018-01-19	161.02	161.84	160.30	161.28	146.72	1,196,700
2018-01-18	160.09	160.82	159.94	160.28	145.81	1,364,200
2018-01-17	160.00	160.46	159.05	160.27	145.80	1,299,700
2018-01-16	159.36	160.90	158.85	159.47	145.07	1,369,600
2018-01-12	159.00	161.75	158.03	158.23	143.95	1,139,000
2018-01-11	159.57	160.26	157.85	158.60	144.28	1,129,600
2018-01-10	160.40	160.90	157.71	159.54	145.14	1,255,000
2018-01-09	163.54	164.20	159.26	160.78	146.27	1,817,400
2018-01-08	160.68	163.74	160.45	163.26	148.52	1,240,300
2018-01-05	159.44	161.32	159.01	161.06	146.52	962,700
2018-01-04	159.23	159.82	158.48	158.74	144.41	861,700
2018-01-03	157.88	160.32	157.41	158.79	144.46	1,398,700
2018-01-02	156.65	158.40	155.65	157.90	143.65	1,060,800
2017-12-29	156.13	156.26	154.84	154.84	140.86	785,700
2017-12-28	155.33	156.25	154.98	155.62	141.57	655,700
2017-12-27	154.64	155.86	154.16	155.62	141.14	905,400
2017-12-26	154.23	155.14	154.15	154.21	139.87	347,500
2017-12-22	154.13	154.45	153.50	154.14	139.80	581,300

← NewerPage 37 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.