Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	109.33	109.62	108.85	109.49	97.402	998,400
2016-04-22	109.44	110.06	108.11	109.40	97.322	1,837,800
2016-04-21	112.50	113.85	108.42	109.31	97.242	3,236,900
2016-04-20	109.56	111.25	109.33	110.73	98.505	1,969,300
2016-04-19	110.44	110.98	109.01	109.73	97.616	1,388,400
2016-04-18	109.76	110.52	109.20	110.39	98.203	1,039,400
2016-04-15	109.91	110.09	108.94	109.80	97.678	1,588,400
2016-04-14	109.88	110.41	109.56	110.10	97.945	1,047,000
2016-04-13	109.26	109.93	109.00	109.62	97.518	1,469,600
2016-04-12	108.14	109.46	108.14	109.45	97.367	1,283,300
2016-04-11	108.49	108.94	108.17	108.25	96.299	1,912,600
2016-04-08	108.35	108.92	108.00	108.54	96.557	1,227,600
2016-04-07	107.81	108.35	107.31	107.95	96.032	1,340,100
2016-04-06	107.05	108.86	107.05	108.23	96.281	2,075,100
2016-04-05	108.87	109.29	106.65	107.04	95.223	2,635,000
2016-04-04	109.00	109.79	108.53	109.33	97.260	1,235,500
2016-04-01	106.72	109.01	106.26	108.52	96.539	1,753,100
2016-03-31	106.79	107.95	106.10	107.29	95.445	1,478,400
2016-03-30	107.34	107.84	106.90	107.05	95.232	1,010,900
2016-03-29	104.80	106.92	104.61	106.87	95.071	1,015,000
2016-03-28	105.27	105.68	104.81	105.06	93.123	967,100
2016-03-24	105.67	105.90	104.34	105.22	93.265	1,176,700
2016-03-23	104.89	105.95	104.70	105.59	93.593	1,610,600
2016-03-22	104.78	105.37	104.37	104.94	93.017	1,366,700
2016-03-21	104.69	105.13	103.95	104.86	92.946	1,094,300
2016-03-18	103.85	105.12	102.87	104.95	93.026	2,047,500
2016-03-17	105.20	105.26	103.17	103.30	91.563	1,822,000
2016-03-16	104.01	105.59	104.01	105.20	93.247	1,193,400
2016-03-15	104.26	104.99	104.13	104.85	92.937	1,244,700
2016-03-14	104.86	105.51	104.18	105.19	93.239	1,090,800
2016-03-11	104.54	105.02	103.98	105.00	93.070	1,797,500
2016-03-10	103.49	104.10	102.31	103.75	91.962	1,785,500
2016-03-09	102.88	103.55	102.71	103.12	91.404	1,592,700
2016-03-08	101.68	103.17	98.000	102.78	91.102	2,109,400
2016-03-07	102.68	103.00	102.33	102.84	91.156	1,443,100
2016-03-04	102.54	104.00	102.54	103.45	91.696	1,946,800
2016-03-03	102.00	103.00	101.14	102.90	91.209	1,622,300
2016-03-02	100.99	101.65	100.41	101.52	89.985	1,175,300
2016-03-01	100.40	101.18	99.420	100.92	89.454	1,069,800
2016-02-29	101.04	101.28	99.830	99.880	88.532	1,161,400
2016-02-26	102.08	102.69	101.09	101.36	89.844	1,552,800
2016-02-25	99.500	101.95	99.490	101.80	90.234	1,724,700
2016-02-24	98.340	99.700	97.780	99.570	88.257	826,100
2016-02-23	98.510	99.610	98.340	98.870	87.637	1,327,800
2016-02-22	98.500	99.120	98.110	99.040	87.787	1,437,200
2016-02-19	96.800	97.930	96.220	97.720	86.617	1,580,900
2016-02-18	96.040	97.490	95.790	96.940	85.926	1,645,200
2016-02-17	98.090	98.230	96.200	96.290	85.350	2,900,000
2016-02-16	98.450	98.450	96.990	97.400	86.334	1,932,300
2016-02-12	96.940	97.450	95.760	97.330	86.272	1,286,400
2016-02-11	96.480	97.380	95.670	96.160	85.234	1,921,100
2016-02-10	97.490	99.120	97.490	98.100	86.954	1,537,900
2016-02-09	94.930	97.320	94.930	96.640	85.660	1,877,200
2016-02-08	96.090	96.460	94.310	96.060	85.146	2,147,900
2016-02-05	99.040	99.420	96.490	96.910	85.899	2,017,800
2016-02-04	99.000	100.04	98.580	99.540	88.230	1,594,400
2016-02-03	99.910	99.990	97.490	99.090	87.832	2,215,000
2016-02-02	98.210	100.02	97.840	99.030	87.778	1,868,600
2016-02-01	96.790	99.600	96.560	99.170	87.902	2,575,500
2016-01-29	97.950	99.900	97.160	99.150	87.885	3,146,600

← NewerPage 45 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.