Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	141.30	141.50	139.74	140.97	127.47	757,400
2017-09-26	140.79	141.52	140.28	141.08	127.57	856,600
2017-09-25	140.89	141.33	138.94	140.14	126.72	917,200
2017-09-22	141.01	141.19	140.27	140.89	127.40	713,900
2017-09-21	142.30	142.64	140.64	140.67	127.20	848,000
2017-09-20	143.46	143.71	141.70	142.71	129.04	655,500
2017-09-19	144.95	144.95	142.90	143.04	129.34	818,200
2017-09-18	144.15	144.83	143.77	144.53	130.69	810,700
2017-09-15	144.72	145.04	143.31	143.88	130.10	3,154,000
2017-09-14	142.79	144.93	142.76	144.49	130.65	1,570,400
2017-09-13	143.50	144.16	142.72	143.03	129.33	1,423,600
2017-09-12	143.69	143.82	142.74	143.53	129.79	802,200
2017-09-11	143.21	143.69	142.43	143.69	129.93	1,043,700
2017-09-08	142.23	143.07	142.22	142.50	128.85	863,000
2017-09-07	141.33	142.56	141.00	142.22	128.60	746,800
2017-09-06	141.90	141.91	139.51	141.12	127.61	1,108,700
2017-09-05	140.47	142.26	140.45	141.61	128.05	1,643,600
2017-09-01	141.54	141.79	140.20	141.09	127.58	932,300
2017-08-31	139.33	141.59	139.33	141.37	127.83	1,305,900
2017-08-30	139.20	139.76	138.56	139.33	125.99	789,600
2017-08-29	139.00	139.57	138.75	139.41	126.06	785,300
2017-08-28	140.60	140.60	139.10	139.57	126.21	1,190,700
2017-08-25	139.94	140.34	139.34	139.88	126.49	1,397,200
2017-08-24	138.50	138.99	138.14	138.77	125.48	1,340,000
2017-08-23	141.00	141.43	137.70	138.36	125.11	4,313,100
2017-08-22	145.22	146.69	144.96	145.51	131.58	1,491,800
2017-08-21	144.25	145.27	143.83	145.13	131.23	1,099,700
2017-08-18	144.92	145.44	144.08	144.29	130.47	1,673,300
2017-08-17	147.35	147.43	145.33	145.36	131.44	733,300
2017-08-16	147.86	148.04	147.17	147.41	133.29	876,000
2017-08-15	146.29	147.83	146.22	147.44	133.32	1,429,500
2017-08-14	144.98	146.28	144.71	146.00	132.02	1,104,500
2017-08-11	144.52	144.79	143.54	144.18	130.37	846,900
2017-08-10	144.82	145.08	143.81	143.91	130.13	768,200
2017-08-09	146.25	146.25	144.88	145.18	131.28	1,081,000
2017-08-08	146.48	146.73	145.86	146.14	132.15	645,100
2017-08-07	146.59	146.76	146.10	146.73	132.68	674,900
2017-08-04	147.09	147.09	145.89	146.53	132.50	638,400
2017-08-03	144.52	146.42	144.29	146.37	132.35	761,100
2017-08-02	147.69	147.90	144.68	145.14	131.24	1,239,100
2017-08-01	147.58	148.84	146.86	147.87	133.71	1,179,900
2017-07-31	147.91	147.91	146.58	147.10	133.01	1,452,500
2017-07-28	144.85	147.91	144.85	147.80	133.65	1,927,100
2017-07-27	145.78	145.99	142.97	144.05	130.26	1,465,700
2017-07-26	146.04	146.24	144.85	145.75	131.79	1,107,800
2017-07-25	147.49	147.49	145.54	146.06	132.07	963,000
2017-07-24	146.25	147.03	145.30	146.84	132.78	869,500
2017-07-21	147.43	148.15	145.91	146.19	132.19	1,158,600
2017-07-20	146.36	147.78	146.34	147.40	133.29	1,011,700
2017-07-19	145.54	146.45	145.38	146.22	132.22	733,300
2017-07-18	144.60	145.57	144.00	145.37	131.45	922,500
2017-07-17	145.45	145.78	144.44	144.81	130.94	702,800
2017-07-14	143.29	145.99	143.29	145.40	131.48	901,800
2017-07-13	144.36	144.43	142.91	143.20	129.49	1,132,500
2017-07-12	141.03	145.10	140.88	144.36	130.54	1,884,800
2017-07-11	140.61	141.06	140.26	140.50	127.05	1,006,900
2017-07-10	140.86	141.22	140.43	140.56	127.10	831,100
2017-07-07	139.78	141.21	139.36	141.12	127.61	1,239,800
2017-07-06	139.15	139.46	138.00	139.27	125.93	1,182,400
2017-07-05	138.56	139.98	138.19	139.74	126.36	1,040,900

← NewerPage 39 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.