Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	96.070	96.400	95.470	95.620	84.413	1,371,500
2015-10-29	95.400	96.690	95.360	95.850	84.616	1,121,100
2015-10-28	93.840	95.850	93.060	95.770	84.545	1,735,100
2015-10-27	93.900	94.780	92.920	93.840	82.842	1,794,300
2015-10-26	94.360	94.760	93.560	93.900	82.895	2,325,000
2015-10-23	98.040	98.360	94.030	94.440	83.371	4,007,200
2015-10-22	100.17	100.19	98.110	98.530	86.982	2,432,000
2015-10-21	99.720	99.970	98.560	99.790	88.094	2,038,700
2015-10-20	100.13	100.43	98.900	99.210	87.582	1,121,400
2015-10-19	99.620	100.51	99.320	100.46	88.686	927,900
2015-10-16	99.310	100.06	98.300	100.03	88.306	1,248,800
2015-10-15	97.400	98.760	96.530	98.690	87.123	1,226,000
2015-10-14	97.600	98.380	96.680	96.900	85.543	1,267,200
2015-10-13	98.250	99.050	97.440	97.570	86.134	876,000
2015-10-12	97.510	98.740	97.380	98.510	86.964	792,000
2015-10-09	97.180	98.460	96.900	97.750	86.293	1,459,600
2015-10-08	95.820	97.360	95.450	97.350	85.940	1,301,600
2015-10-07	95.340	96.030	94.500	96.000	84.748	1,038,100
2015-10-06	96.630	96.780	94.250	94.920	83.795	1,477,900
2015-10-05	95.890	97.420	95.890	96.890	85.534	1,457,100
2015-10-02	94.120	96.460	93.530	96.460	85.155	1,593,000
2015-10-01	94.500	94.970	93.650	94.910	83.786	1,785,600
2015-09-30	94.290	94.850	92.870	94.100	83.071	1,693,200
2015-09-29	92.890	94.160	92.440	93.230	82.303	1,653,300
2015-09-28	95.460	96.010	91.730	92.400	81.570	2,584,800
2015-09-25	98.970	99.450	96.300	96.900	85.238	1,564,500
2015-09-24	97.960	98.400	97.400	98.220	86.400	1,714,200
2015-09-23	98.250	98.880	97.860	98.590	86.725	1,332,100
2015-09-22	98.410	98.900	97.720	98.560	86.699	1,295,000
2015-09-21	100.02	100.70	98.810	99.610	87.622	1,229,300
2015-09-18	99.530	100.16	99.050	99.220	87.279	4,146,000
2015-09-17	100.59	102.22	100.18	100.56	88.458	1,683,900
2015-09-16	99.670	100.85	99.560	100.60	88.493	1,218,200
2015-09-15	98.980	100.12	98.760	99.850	87.833	945,800
2015-09-14	99.650	99.950	98.360	98.760	86.875	1,159,000
2015-09-11	97.830	99.760	97.580	99.650	87.657	2,048,900
2015-09-10	97.270	98.890	96.950	98.300	86.470	1,735,700
2015-09-09	99.440	99.520	97.080	97.290	85.582	1,611,900
2015-09-08	96.840	98.630	96.840	98.570	86.707	1,893,100
2015-09-04	95.710	96.260	94.520	95.340	83.866	1,444,000
2015-09-03	97.500	97.870	96.390	96.680	85.045	1,661,000
2015-09-02	96.660	97.030	95.610	96.900	85.238	1,430,700
2015-09-01	96.490	97.130	94.840	95.460	83.972	2,028,700
2015-08-31	99.480	100.35	98.400	98.650	86.778	1,812,000
2015-08-28	100.33	100.80	99.090	99.690	87.693	2,478,300
2015-08-27	100.10	101.30	99.460	101.08	88.915	2,286,700
2015-08-26	97.790	98.840	95.660	98.810	86.919	2,182,700
2015-08-25	98.350	98.430	95.390	95.490	83.998	2,489,400
2015-08-24	95.140	96.430	91.810	95.610	84.104	2,560,800
2015-08-21	101.61	101.79	99.340	99.370	87.411	1,783,600
2015-08-20	103.55	103.92	102.50	102.52	90.182	1,027,000
2015-08-19	103.88	105.34	102.95	104.53	91.950	1,163,600
2015-08-18	103.93	104.45	103.73	104.31	91.757	684,900
2015-08-17	103.27	104.24	102.60	104.14	91.607	786,700
2015-08-14	102.82	103.74	102.66	103.64	91.167	831,300
2015-08-13	102.90	103.84	102.21	102.97	90.578	1,533,900
2015-08-12	101.88	103.31	100.95	103.13	90.719	1,934,400
2015-08-11	101.30	101.95	100.80	101.82	89.566	1,115,800
2015-08-10	101.72	102.50	101.53	102.19	89.892	722,500
2015-08-07	101.32	101.40	99.880	100.94	88.792	1,092,500

← NewerPage 47 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.