Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	98.930	99.120	96.520	97.310	86.254	3,584,700
2016-01-27	97.820	101.18	97.820	98.600	87.397	6,550,000
2016-01-26	94.500	96.160	94.010	96.020	85.110	2,651,400
2016-01-25	93.770	95.020	93.410	94.410	83.683	2,693,900
2016-01-22	92.590	93.950	92.430	93.910	83.240	1,731,100
2016-01-21	91.430	92.260	90.300	91.890	81.450	2,072,100
2016-01-20	90.410	91.720	88.570	91.000	80.661	1,968,100
2016-01-19	91.960	92.760	90.570	91.560	81.157	2,683,900
2016-01-15	89.150	91.290	88.730	91.110	80.758	2,818,300
2016-01-14	89.490	91.520	89.340	90.920	80.590	1,982,800
2016-01-13	89.570	91.750	88.800	89.310	79.163	3,088,700
2016-01-12	88.030	89.100	87.640	88.730	78.649	1,536,400
2016-01-11	88.150	88.470	86.680	87.530	77.585	1,763,100
2016-01-08	89.000	89.700	87.680	87.890	77.904	1,577,100
2016-01-07	89.530	90.080	88.010	88.440	78.392	2,030,000
2016-01-06	89.690	91.110	89.690	90.750	80.439	2,083,800
2016-01-05	90.120	91.020	89.980	90.890	80.563	1,533,500
2016-01-04	91.470	91.540	89.560	90.020	79.792	2,089,900
2015-12-31	93.630	93.940	92.920	92.940	82.380	912,900
2015-12-30	94.720	95.110	94.070	94.250	83.541	1,226,100
2015-12-29	94.350	95.180	93.720	94.810	84.038	926,100
2015-12-28	93.850	94.220	93.640	93.950	82.939	860,900
2015-12-24	94.070	94.880	94.000	94.360	83.301	466,400
2015-12-23	93.270	94.190	92.860	94.120	83.089	956,600
2015-12-22	91.940	92.870	91.120	92.730	81.862	952,600
2015-12-21	91.670	92.290	90.840	91.420	80.705	1,192,900
2015-12-18	92.240	92.290	91.260	91.260	80.564	2,083,900
2015-12-17	93.920	94.260	92.700	92.710	81.844	1,735,500
2015-12-16	93.060	94.120	92.500	93.930	82.921	1,534,700
2015-12-15	92.130	92.990	91.660	92.440	81.606	1,707,500
2015-12-14	90.300	92.000	90.300	91.410	80.696	2,001,600
2015-12-11	92.010	92.640	91.560	92.200	81.394	1,325,100
2015-12-10	92.380	93.620	92.370	92.930	82.038	937,000
2015-12-09	93.040	93.930	92.160	92.320	81.500	1,722,500
2015-12-08	93.680	93.940	93.010	93.520	82.559	1,045,000
2015-12-07	94.370	94.790	93.550	94.140	83.106	1,009,000
2015-12-04	92.850	94.380	92.670	94.340	83.283	1,388,100
2015-12-03	96.260	96.560	92.430	92.580	81.729	2,564,300
2015-12-02	96.950	97.170	96.110	96.260	84.978	1,221,900
2015-12-01	97.340	97.860	96.460	96.790	85.446	1,476,300
2015-11-30	98.380	98.780	96.460	96.460	85.155	4,376,200
2015-11-27	97.560	98.330	97.170	98.090	86.594	775,400
2015-11-25	96.610	97.640	96.240	97.220	85.825	993,900
2015-11-24	95.390	96.690	95.100	96.610	85.287	1,363,100
2015-11-23	96.540	97.160	95.880	96.080	84.819	1,707,300
2015-11-20	95.980	97.160	95.570	96.480	85.172	1,782,200
2015-11-19	96.810	96.990	95.360	95.410	84.228	1,515,200
2015-11-18	96.810	97.220	96.450	97.010	85.640	1,595,500
2015-11-17	96.710	97.240	96.340	96.610	85.287	1,585,800
2015-11-16	95.590	96.700	95.190	96.660	85.331	1,037,000
2015-11-13	95.150	96.420	95.150	95.630	84.422	1,372,300
2015-11-12	96.480	97.060	95.580	95.610	84.404	2,023,400
2015-11-11	97.790	98.250	97.370	97.630	86.187	1,052,800
2015-11-10	96.770	97.710	96.770	97.600	86.161	866,300
2015-11-09	97.250	97.590	96.300	96.810	85.464	1,049,100
2015-11-06	97.190	97.610	96.430	97.600	86.161	1,286,100
2015-11-05	97.520	97.780	96.680	97.590	86.152	1,619,000
2015-11-04	96.800	97.840	96.670	97.500	86.073	1,438,900
2015-11-03	96.630	97.110	95.860	96.800	85.455	987,000
2015-11-02	95.830	96.910	95.730	96.710	85.375	1,152,500

← NewerPage 46 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.