Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	155.26	155.41	153.62	154.10	139.77	890,100
2017-12-20	155.59	156.33	154.32	154.78	140.38	1,208,500
2017-12-19	155.80	156.53	155.12	155.26	140.82	853,900
2017-12-18	154.94	156.00	154.76	155.49	141.03	1,003,600
2017-12-15	152.61	154.55	152.02	154.25	139.90	2,103,800
2017-12-14	153.21	153.65	151.22	151.34	137.26	1,406,700
2017-12-13	153.77	154.20	152.96	153.31	139.05	1,358,800
2017-12-12	153.03	154.32	152.49	153.67	139.38	1,078,000
2017-12-11	151.81	152.73	151.66	152.71	138.50	826,200
2017-12-08	151.68	152.45	151.18	151.93	137.80	688,000
2017-12-07	152.22	153.47	150.24	151.15	137.09	1,145,400
2017-12-06	152.12	152.41	151.13	151.76	137.64	1,090,500
2017-12-05	152.44	153.85	151.85	152.03	137.89	982,400
2017-12-04	156.16	156.47	152.15	152.36	138.19	1,351,000
2017-12-01	156.05	156.47	153.47	155.87	141.37	1,263,900
2017-11-30	154.46	156.89	153.71	156.00	141.49	3,337,700
2017-11-29	155.87	155.88	153.62	154.10	139.77	1,284,800
2017-11-28	155.73	155.92	154.38	155.78	141.29	979,500
2017-11-27	154.94	155.22	154.35	155.12	140.69	1,076,800
2017-11-24	154.85	155.15	153.61	154.67	140.28	581,100
2017-11-22	155.63	155.88	154.13	154.79	140.39	874,400
2017-11-21	155.76	156.11	155.22	155.73	141.24	998,000
2017-11-20	155.45	155.50	154.55	154.75	140.35	889,800
2017-11-17	155.69	156.59	155.18	155.40	140.94	937,000
2017-11-16	156.63	157.57	156.02	156.48	141.92	1,281,600
2017-11-15	155.69	156.84	154.67	154.80	140.40	701,200
2017-11-14	155.28	156.55	154.18	155.95	141.44	1,011,800
2017-11-13	154.00	156.12	153.90	155.75	141.26	910,500
2017-11-10	156.00	156.00	152.25	154.48	140.11	1,267,300
2017-11-09	156.18	157.07	155.62	156.62	142.05	728,400
2017-11-08	156.02	156.79	155.63	156.46	141.91	710,200
2017-11-07	156.28	156.43	155.66	156.22	141.69	1,114,600
2017-11-06	156.27	156.74	155.46	155.65	141.17	787,500
2017-11-03	154.78	156.22	154.40	156.18	141.65	1,165,600
2017-11-02	154.43	155.68	154.25	155.02	140.60	1,348,100
2017-11-01	155.08	155.24	153.53	154.43	140.06	1,284,600
2017-10-31	155.18	156.55	154.63	154.87	140.46	1,339,400
2017-10-30	159.49	159.67	153.84	155.37	140.92	2,583,500
2017-10-27	155.00	160.62	154.54	159.74	144.88	3,209,900
2017-10-26	150.21	150.68	148.78	148.82	134.98	1,226,100
2017-10-25	149.32	150.56	149.02	150.18	136.21	1,100,000
2017-10-24	149.63	149.85	148.42	149.69	135.77	738,100
2017-10-23	150.11	151.88	149.72	149.92	135.97	798,100
2017-10-20	149.99	150.51	148.89	150.49	136.49	1,274,400
2017-10-19	148.82	149.33	148.05	149.32	135.43	869,000
2017-10-18	149.00	150.00	148.46	148.64	134.81	866,700
2017-10-17	147.00	148.97	146.65	148.79	134.95	1,249,000
2017-10-16	146.46	147.58	146.26	147.29	133.59	950,500
2017-10-13	146.46	146.78	146.10	146.69	133.04	667,200
2017-10-12	146.15	146.86	145.78	146.56	132.93	823,500
2017-10-11	145.49	146.60	144.91	146.41	132.79	1,394,500
2017-10-10	145.73	146.55	143.55	144.69	131.23	1,714,900
2017-10-09	148.66	149.06	145.52	145.93	132.36	1,472,600
2017-10-06	148.16	149.23	147.92	149.00	135.14	1,129,000
2017-10-05	145.96	148.35	145.50	148.31	134.51	1,686,200
2017-10-04	143.88	146.42	143.86	145.97	132.39	1,177,500
2017-10-03	143.80	144.47	143.43	143.63	130.27	1,105,100
2017-10-02	142.42	143.61	141.68	143.51	130.16	1,056,300
2017-09-29	140.41	142.08	140.21	142.02	128.81	1,204,200
2017-09-28	140.83	141.00	139.51	140.22	127.18	686,100

← NewerPage 38 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.