Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	139.23	139.43	138.09	138.22	124.98	487,600
2017-06-30	138.97	139.71	138.78	138.78	125.49	1,081,900
2017-06-29	140.00	140.21	137.77	138.81	125.52	1,270,600
2017-06-28	139.95	140.19	139.48	139.80	126.41	700,900
2017-06-27	139.91	140.54	139.24	139.59	125.84	804,500
2017-06-26	141.17	141.72	139.80	139.91	126.13	702,500
2017-06-23	141.19	141.99	140.68	141.12	127.22	1,161,200
2017-06-22	140.45	141.40	140.34	141.22	127.31	1,252,900
2017-06-21	141.45	141.97	140.41	140.80	126.93	1,458,200
2017-06-20	141.44	142.32	140.82	140.98	127.09	1,053,600
2017-06-19	142.65	143.17	140.87	141.38	127.45	1,307,200
2017-06-16	141.50	142.36	140.83	142.24	128.23	1,583,300
2017-06-15	141.08	141.47	139.76	141.23	127.32	1,037,400
2017-06-14	141.75	142.66	141.22	141.89	127.91	1,143,800
2017-06-13	141.06	141.81	139.88	141.18	127.27	1,002,200
2017-06-12	141.58	141.76	139.02	140.62	126.77	1,657,200
2017-06-09	142.60	143.00	141.22	141.87	127.89	1,194,600
2017-06-08	144.44	144.62	141.53	142.43	128.40	1,683,700
2017-06-07	144.60	145.01	143.53	144.44	130.21	685,500
2017-06-06	143.75	144.66	143.75	144.05	129.86	777,800
2017-06-05	144.70	144.79	143.77	144.22	130.01	1,098,900
2017-06-02	145.26	145.62	144.05	144.48	130.25	1,469,600
2017-06-01	142.80	144.70	142.44	144.70	130.45	971,600
2017-05-31	142.56	143.20	141.97	142.96	128.88	1,764,900
2017-05-30	140.99	142.05	140.85	141.98	127.99	779,100
2017-05-26	140.97	141.59	140.40	141.27	127.35	827,500
2017-05-25	140.26	141.21	139.77	140.85	126.97	1,201,800
2017-05-24	139.96	140.34	139.83	139.99	126.20	1,121,400
2017-05-23	138.70	140.30	138.64	139.90	126.12	1,446,600
2017-05-22	136.82	139.21	136.82	138.64	124.98	1,475,000
2017-05-19	135.10	136.83	134.79	136.81	123.33	1,339,700
2017-05-18	133.54	135.63	132.44	134.84	121.56	981,400
2017-05-17	134.77	134.99	133.48	133.54	120.39	937,000
2017-05-16	135.82	136.69	134.36	134.77	121.49	1,108,600
2017-05-15	134.81	136.16	134.17	136.03	122.63	772,500
2017-05-12	134.63	135.11	134.33	134.82	121.54	654,800
2017-05-11	133.89	135.08	133.33	134.84	121.56	822,800
2017-05-10	134.59	134.66	133.51	134.04	120.84	1,653,300
2017-05-09	134.81	135.46	134.50	134.87	121.58	926,300
2017-05-08	135.79	136.00	134.60	134.85	121.57	747,600
2017-05-05	135.43	136.00	134.77	135.96	122.57	710,600
2017-05-04	135.64	135.65	134.79	134.98	121.68	1,038,400
2017-05-03	136.00	136.27	135.02	135.71	122.34	734,000
2017-05-02	136.02	136.79	135.50	136.17	122.76	1,271,200
2017-05-01	136.43	136.71	135.41	135.77	122.40	851,700
2017-04-28	135.10	136.47	135.10	136.37	122.94	1,533,400
2017-04-27	136.37	136.60	135.26	135.37	122.03	995,300
2017-04-26	134.65	136.41	131.67	136.19	122.77	2,316,800
2017-04-25	134.93	136.04	134.46	135.59	122.23	1,481,700
2017-04-24	133.96	134.79	133.73	134.45	121.21	1,300,300
2017-04-21	132.60	133.43	132.27	132.94	119.84	943,100
2017-04-20	131.81	133.03	131.20	132.76	119.68	972,800
2017-04-19	131.56	132.27	130.99	131.82	118.83	1,018,500
2017-04-18	130.55	131.16	130.06	130.91	118.01	792,800
2017-04-17	130.27	131.20	130.19	130.97	118.07	1,606,600
2017-04-13	130.18	130.66	129.84	129.93	117.13	758,700
2017-04-12	130.44	130.85	129.82	130.41	117.56	998,500
2017-04-11	130.45	131.18	129.94	130.59	117.73	774,500
2017-04-10	130.67	131.33	130.55	130.73	117.85	761,200
2017-04-07	130.89	131.33	130.53	130.84	117.95	867,900

← NewerPage 40 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.