Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	119.56	122.72	119.05	121.90	109.54	2,310,300
2017-01-09	117.88	119.65	117.64	119.02	106.95	1,355,700
2017-01-06	117.50	118.38	116.50	117.75	105.81	2,464,200
2017-01-05	120.10	120.40	118.40	118.78	106.74	1,772,200
2017-01-04	119.64	120.65	119.36	120.10	107.92	1,504,800
2017-01-03	119.81	119.86	117.86	119.43	107.32	1,831,500
2016-12-30	120.66	120.86	119.35	119.81	107.66	988,100
2016-12-29	120.31	121.09	120.01	120.52	108.30	674,700
2016-12-28	120.26	120.99	119.85	119.88	107.72	961,400
2016-12-27	121.06	121.50	120.67	120.85	108.21	443,600
2016-12-23	120.30	121.10	120.20	120.76	108.13	523,300
2016-12-22	119.35	120.76	119.11	120.48	107.88	1,190,300
2016-12-21	119.41	119.93	118.86	119.40	106.92	877,400
2016-12-20	118.99	119.94	118.72	119.51	107.01	1,028,700
2016-12-19	118.77	119.16	118.40	118.81	106.39	871,800
2016-12-16	119.23	119.36	118.29	118.75	106.33	2,196,800
2016-12-15	118.00	119.02	116.79	118.82	106.40	1,657,000
2016-12-14	117.97	118.38	116.27	116.73	104.53	1,914,300
2016-12-13	117.74	118.59	117.00	117.63	105.33	997,000
2016-12-12	116.42	118.18	116.42	117.58	105.29	1,181,000
2016-12-09	115.75	116.84	115.75	116.50	104.32	1,040,700
2016-12-08	113.28	115.70	113.00	115.51	103.43	1,405,300
2016-12-07	112.19	113.71	111.22	113.67	101.78	1,352,000
2016-12-06	112.63	113.17	111.47	112.59	100.82	1,236,800
2016-12-05	112.57	112.69	111.57	112.01	100.30	1,324,700
2016-12-02	112.20	113.11	111.84	112.08	100.36	1,210,300
2016-12-01	113.36	114.07	110.91	111.75	100.07	1,323,000
2016-11-30	115.13	115.55	113.66	113.66	101.78	1,844,300
2016-11-29	114.18	117.91	113.74	115.41	103.34	1,873,900
2016-11-28	112.50	113.46	112.50	112.95	101.14	1,323,900
2016-11-25	112.45	113.10	111.89	112.84	101.04	559,300
2016-11-23	110.18	111.85	110.00	111.75	100.07	1,421,400
2016-11-22	110.10	111.05	108.29	110.70	99.126	2,946,000
2016-11-21	111.43	112.56	111.04	111.47	99.815	1,186,600
2016-11-18	110.57	111.51	110.21	111.44	99.788	1,501,500
2016-11-17	109.32	111.33	108.56	110.65	99.081	1,918,300
2016-11-16	109.75	110.06	108.38	109.39	97.953	1,096,400
2016-11-15	107.35	110.70	107.13	109.74	98.266	2,744,100
2016-11-14	110.33	110.79	106.48	106.68	95.526	3,684,200
2016-11-11	113.37	113.98	110.08	110.36	98.821	2,504,200
2016-11-10	117.28	117.28	112.17	114.03	102.11	4,375,000
2016-11-09	119.78	121.62	113.30	116.24	104.09	3,632,400
2016-11-08	119.61	121.84	119.01	120.85	108.21	1,531,600
2016-11-07	118.60	120.40	118.52	119.68	107.17	1,497,200
2016-11-04	116.00	117.50	115.78	117.15	104.90	1,758,800
2016-11-03	115.84	116.35	115.40	115.65	103.56	1,456,600
2016-11-02	114.93	116.76	114.51	115.50	103.42	1,489,700
2016-11-01	115.99	116.63	114.13	114.79	102.79	1,806,700
2016-10-31	113.60	115.59	111.35	115.35	103.29	2,301,300
2016-10-28	111.52	117.96	110.60	114.27	102.32	3,264,800
2016-10-27	110.50	110.62	109.31	109.72	98.248	1,751,600
2016-10-26	112.26	112.47	109.84	109.89	98.400	2,098,700
2016-10-25	114.77	114.82	113.08	113.19	101.36	1,023,600
2016-10-24	114.40	115.20	114.21	114.73	102.73	674,300
2016-10-21	114.00	114.23	112.93	113.71	101.82	832,300
2016-10-20	114.43	114.87	113.81	114.55	102.57	613,400
2016-10-19	115.13	115.20	114.25	114.33	102.38	681,000
2016-10-18	114.52	115.09	113.49	114.81	102.81	677,600
2016-10-17	113.79	113.85	113.21	113.57	101.70	721,700
2016-10-14	116.18	116.18	113.61	113.65	101.77	1,253,600

← NewerPage 42 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.