Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	113.37	113.90	112.52	113.58	101.70	892,500
2016-10-12	113.90	114.48	113.59	113.92	102.01	829,200
2016-10-11	117.59	117.68	113.14	113.73	101.84	1,433,400
2016-10-10	116.90	118.09	116.67	117.85	105.53	756,000
2016-10-07	117.13	117.37	115.59	116.31	104.15	920,100
2016-10-06	116.59	117.14	115.93	116.65	104.45	781,500
2016-10-05	116.34	116.97	116.05	116.66	104.46	1,151,900
2016-10-04	116.48	116.92	115.73	116.26	104.10	1,074,100
2016-10-03	115.86	116.54	115.29	116.45	104.27	805,100
2016-09-30	116.31	116.91	115.97	116.41	104.24	1,196,900
2016-09-29	116.89	117.22	115.11	115.70	103.60	662,100
2016-09-28	117.42	117.55	116.48	117.31	105.04	918,600
2016-09-27	116.64	117.80	116.09	117.80	105.14	1,156,200
2016-09-26	117.18	117.48	115.96	116.21	103.72	1,387,000
2016-09-23	118.06	118.20	116.98	117.76	105.11	1,235,100
2016-09-22	116.82	118.90	116.38	118.44	105.71	1,964,900
2016-09-21	114.68	116.56	114.67	116.44	103.93	1,090,800
2016-09-20	115.10	115.29	114.54	114.60	102.29	990,300
2016-09-19	114.35	115.58	114.19	114.42	102.13	1,133,400
2016-09-16	113.71	114.42	113.00	114.32	102.04	2,436,900
2016-09-15	110.95	114.12	110.61	113.50	101.30	1,985,700
2016-09-14	110.32	111.24	110.13	111.01	99.082	1,361,900
2016-09-13	112.21	112.66	110.32	110.52	98.645	1,064,900
2016-09-12	110.22	112.86	110.22	112.70	100.59	1,740,600
2016-09-09	114.10	114.13	110.43	110.54	98.663	2,486,300
2016-09-08	114.79	115.58	114.64	114.87	102.53	1,372,400
2016-09-07	116.44	116.80	114.85	115.17	102.80	1,202,000
2016-09-06	115.60	116.89	115.00	116.89	104.33	1,144,200
2016-09-02	116.35	116.35	115.24	115.60	103.18	866,100
2016-09-01	115.90	115.90	114.41	115.23	102.85	939,400
2016-08-31	115.91	116.38	115.14	115.66	103.23	814,900
2016-08-30	116.11	116.69	115.44	115.94	103.48	874,300
2016-08-29	114.44	116.39	114.43	116.28	103.79	1,668,600
2016-08-26	113.67	115.08	113.24	114.44	102.14	1,141,900
2016-08-25	112.32	113.72	112.02	113.31	101.14	1,203,700
2016-08-24	113.71	113.85	112.39	112.62	100.52	1,051,300
2016-08-23	114.18	114.61	113.48	113.61	101.40	893,700
2016-08-22	113.85	114.40	113.62	114.14	101.88	726,900
2016-08-19	113.32	113.80	112.70	113.77	101.55	881,300
2016-08-18	113.02	113.88	112.55	113.75	101.53	919,400
2016-08-17	113.50	113.64	112.66	113.15	100.99	1,101,700
2016-08-16	114.88	114.91	113.48	113.48	101.29	1,052,100
2016-08-15	115.50	115.80	115.23	115.23	102.85	568,600
2016-08-12	115.36	115.57	114.80	115.57	103.15	622,000
2016-08-11	115.52	116.05	115.07	115.53	103.12	782,300
2016-08-10	115.49	115.59	114.85	115.53	103.12	615,700
2016-08-09	115.08	115.91	114.84	115.45	103.05	834,500
2016-08-08	114.99	115.07	114.07	114.82	102.48	1,013,400
2016-08-05	115.04	115.33	114.31	114.90	102.55	988,000
2016-08-04	115.12	115.33	114.44	114.85	102.51	942,400
2016-08-03	115.88	115.97	114.54	114.82	102.48	1,080,200
2016-08-02	116.75	116.87	115.28	115.70	103.27	1,009,600
2016-08-01	116.29	117.65	116.22	117.02	104.45	1,019,400
2016-07-29	114.97	116.62	114.97	116.28	103.79	1,453,700
2016-07-28	114.85	116.16	114.39	114.96	102.61	1,215,900
2016-07-27	116.18	116.36	114.45	114.83	102.49	1,644,200
2016-07-26	115.80	116.68	115.30	116.44	103.93	1,596,200
2016-07-25	116.82	117.45	114.96	115.93	103.47	2,027,500
2016-07-22	118.25	118.94	115.78	117.03	104.46	4,691,900
2016-07-21	122.21	122.64	121.67	122.56	109.39	1,359,700

← NewerPage 43 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.