Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	122.30	122.65	121.77	122.36	109.21	1,297,400
2016-07-19	121.47	122.43	121.42	121.76	108.68	1,271,600
2016-07-18	122.26	123.00	120.95	121.62	108.55	1,727,400
2016-07-15	122.97	123.55	121.29	122.08	108.96	2,063,500
2016-07-14	123.28	123.41	122.19	122.30	109.16	1,277,700
2016-07-13	123.20	123.37	122.16	122.51	109.35	1,238,600
2016-07-12	122.93	123.21	122.18	122.82	109.62	1,228,700
2016-07-11	122.52	123.10	122.30	122.65	109.47	885,700
2016-07-08	121.74	122.40	121.07	122.29	109.15	1,283,100
2016-07-07	121.07	121.60	120.79	121.03	108.03	1,216,700
2016-07-06	120.58	121.42	120.32	121.09	108.08	1,499,500
2016-07-05	119.94	121.60	119.73	121.21	108.19	1,123,400
2016-07-01	120.01	120.51	119.57	120.41	107.47	874,700
2016-06-30	118.85	119.83	118.41	119.83	106.95	1,814,600
2016-06-29	117.02	118.87	116.89	118.81	106.04	1,545,300
2016-06-28	115.25	116.17	114.79	115.96	103.50	1,637,400
2016-06-27	115.86	116.49	114.30	114.78	102.11	1,343,300
2016-06-24	114.87	117.92	114.41	116.59	103.72	4,519,300
2016-06-23	117.37	118.65	117.12	118.38	105.31	1,967,300
2016-06-22	116.74	117.27	116.46	116.62	103.75	1,260,700
2016-06-21	116.51	116.92	115.87	116.46	103.60	1,043,800
2016-06-20	115.55	116.99	115.50	116.09	103.27	1,604,100
2016-06-17	114.70	115.16	113.30	114.38	101.75	1,345,400
2016-06-16	114.03	114.84	113.22	114.62	101.97	864,500
2016-06-15	115.42	115.78	113.90	114.34	101.72	1,034,300
2016-06-14	114.13	115.42	113.86	115.42	102.68	1,453,400
2016-06-13	114.56	115.54	114.36	114.44	101.81	1,200,200
2016-06-10	114.85	115.02	113.89	114.56	101.91	891,800
2016-06-09	114.38	115.90	113.86	115.33	102.60	1,474,300
2016-06-08	112.50	114.31	112.39	114.29	101.67	1,237,500
2016-06-07	113.53	113.60	112.57	112.59	100.16	1,407,400
2016-06-06	113.42	114.11	113.34	113.53	101.00	1,490,600
2016-06-03	112.37	113.62	111.85	113.56	101.02	1,618,500
2016-06-02	111.80	112.67	111.29	112.66	100.22	1,145,800
2016-06-01	111.29	111.83	110.46	111.66	99.333	1,002,800
2016-05-31	111.35	111.95	110.58	111.16	98.888	2,785,500
2016-05-27	111.59	112.10	111.26	111.77	99.431	696,300
2016-05-26	111.78	112.39	111.47	111.58	99.262	764,000
2016-05-25	111.85	112.44	111.68	111.87	99.519	1,086,400
2016-05-24	110.60	111.87	110.40	111.67	99.342	979,900
2016-05-23	110.17	110.60	109.82	110.27	98.096	650,600
2016-05-20	110.17	110.75	109.80	110.25	98.078	1,325,800
2016-05-19	109.23	109.61	108.62	109.49	97.402	803,800
2016-05-18	109.85	110.67	109.14	109.86	97.731	998,600
2016-05-17	112.05	112.42	109.76	110.14	97.980	1,168,600
2016-05-16	110.86	112.69	110.83	112.35	99.946	1,032,100
2016-05-13	111.91	112.01	110.41	110.91	98.665	1,050,700
2016-05-12	111.52	112.31	110.85	111.82	99.475	1,048,200
2016-05-11	111.81	112.37	111.37	111.48	99.173	1,439,900
2016-05-10	111.38	111.91	111.11	111.75	99.413	1,669,900
2016-05-09	111.13	112.23	111.12	111.32	99.030	960,600
2016-05-06	109.82	111.21	109.52	111.21	98.932	1,749,300
2016-05-05	108.51	110.15	108.28	110.12	97.963	1,707,300
2016-05-04	108.61	109.14	108.01	108.59	96.602	936,700
2016-05-03	109.47	109.77	108.79	109.17	97.118	851,300
2016-05-02	109.33	110.22	109.02	109.94	97.803	917,300
2016-04-29	106.71	109.46	106.71	109.01	96.975	1,486,900
2016-04-28	109.55	110.49	109.25	109.56	97.465	1,526,100
2016-04-27	110.32	111.00	109.13	110.04	97.892	1,213,600
2016-04-26	109.54	110.11	108.96	109.51	97.420	1,137,300

← NewerPage 44 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.