Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	131.30	131.30	130.26	130.84	117.95	752,300
2017-04-05	131.21	132.26	130.94	131.18	118.26	669,400
2017-04-04	131.92	132.13	130.63	131.41	118.46	710,900
2017-04-03	131.65	132.42	130.59	131.93	118.93	998,400
2017-03-31	131.54	132.20	131.47	131.65	118.68	753,500
2017-03-30	131.70	132.51	131.51	131.95	118.95	607,600
2017-03-29	131.92	132.24	131.14	131.90	118.91	1,359,000
2017-03-28	132.22	132.89	131.44	132.70	119.24	750,900
2017-03-27	132.00	132.62	131.73	132.49	119.06	698,200
2017-03-24	131.83	133.16	131.54	132.51	119.07	1,237,000
2017-03-23	132.38	132.77	131.28	131.59	118.25	1,247,900
2017-03-22	132.71	133.24	131.61	132.45	119.02	789,700
2017-03-21	132.78	133.59	131.41	132.38	118.96	966,900
2017-03-20	132.62	132.91	132.14	132.59	119.15	714,900
2017-03-17	131.56	133.02	131.00	132.66	119.21	2,050,700
2017-03-16	132.62	132.62	130.51	131.50	118.17	1,675,100
2017-03-15	131.31	132.99	131.00	132.83	119.36	1,110,700
2017-03-14	130.82	131.35	130.48	130.97	117.69	1,487,200
2017-03-13	130.21	131.46	129.59	131.38	118.06	1,334,300
2017-03-10	130.30	130.69	129.29	130.00	116.82	1,642,300
2017-03-09	129.17	130.15	129.03	129.81	116.65	1,023,300
2017-03-08	129.54	129.87	128.95	129.34	116.23	647,300
2017-03-07	129.35	129.81	128.79	129.14	116.05	1,724,900
2017-03-06	129.54	130.16	129.19	129.69	116.54	1,373,300
2017-03-03	130.51	130.85	129.65	130.20	117.00	1,128,100
2017-03-02	130.94	131.31	129.85	130.79	117.53	940,400
2017-03-01	129.35	131.36	128.78	131.05	117.76	1,272,000
2017-02-28	128.74	129.20	127.19	128.56	115.52	1,196,800
2017-02-27	129.00	129.66	128.41	128.58	115.54	1,005,600
2017-02-24	128.56	129.30	128.29	129.27	116.16	770,700
2017-02-23	127.50	128.72	127.01	128.67	115.62	1,082,800
2017-02-22	127.05	127.96	126.84	127.29	114.38	806,000
2017-02-21	126.01	127.79	126.00	127.16	114.27	1,358,200
2017-02-17	125.65	126.37	125.12	126.34	113.53	863,100
2017-02-16	125.59	125.77	124.89	125.75	113.00	887,600
2017-02-15	124.70	125.98	124.61	125.76	113.01	1,039,000
2017-02-14	124.43	125.51	123.84	125.26	112.56	1,125,200
2017-02-13	123.44	124.76	123.34	124.33	111.72	1,121,200
2017-02-10	123.28	123.71	122.78	123.31	110.81	841,600
2017-02-09	122.41	123.58	122.28	123.32	110.82	1,492,700
2017-02-08	122.34	122.95	122.01	122.41	110.00	689,500
2017-02-07	122.36	122.84	122.16	122.51	110.09	1,726,400
2017-02-06	123.08	123.29	121.86	122.33	109.93	1,171,300
2017-02-03	123.72	124.25	122.78	123.36	110.85	986,000
2017-02-02	122.88	123.47	122.30	123.39	110.88	1,330,900
2017-02-01	123.43	123.82	122.42	123.12	110.64	1,586,900
2017-01-31	122.13	123.59	122.00	123.53	111.00	1,148,500
2017-01-30	123.27	123.27	121.94	122.51	110.09	1,249,300
2017-01-27	121.03	123.67	120.73	123.29	110.79	1,497,600
2017-01-26	121.11	121.11	119.17	120.83	108.58	1,891,600
2017-01-25	122.18	124.95	121.05	121.11	108.83	2,562,300
2017-01-24	121.51	122.36	120.64	121.50	109.18	1,546,500
2017-01-23	121.56	122.29	120.84	121.41	109.10	1,391,700
2017-01-20	122.52	123.08	121.45	121.75	109.40	1,196,600
2017-01-19	122.00	122.62	121.39	122.13	109.75	1,016,100
2017-01-18	122.93	123.09	122.15	122.40	109.99	1,195,400
2017-01-17	122.12	122.99	121.68	122.55	110.12	1,923,900
2017-01-13	123.22	124.00	122.60	122.92	110.46	1,665,100
2017-01-12	122.86	123.37	121.84	123.26	110.76	1,417,300
2017-01-11	121.90	127.23	121.90	123.66	111.12	3,140,900

← NewerPage 41 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.