Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	102.97	103.48	101.03	101.32	89.127	1,159,400
2015-08-05	102.24	103.36	102.00	103.12	90.710	1,440,700
2015-08-04	101.81	102.42	101.27	101.48	89.267	913,600
2015-08-03	102.31	102.70	100.93	101.51	89.294	970,900
2015-07-31	101.92	102.80	101.59	102.27	89.962	1,242,800
2015-07-30	101.82	102.02	101.31	101.84	89.584	673,000
2015-07-29	102.06	102.30	101.37	101.98	89.707	1,222,800
2015-07-28	100.57	101.75	99.980	101.61	89.382	1,113,900
2015-07-27	100.84	101.19	99.690	100.02	87.983	2,172,900
2015-07-24	100.05	103.99	99.830	100.97	88.819	3,012,400
2015-07-23	98.960	98.960	98.010	98.250	86.426	1,612,100
2015-07-22	98.890	99.210	98.070	98.540	86.681	1,348,400
2015-07-21	98.460	99.240	98.220	99.060	87.138	1,220,900
2015-07-20	98.270	98.660	98.050	98.380	86.540	625,400
2015-07-17	97.870	98.240	97.460	98.210	86.391	867,300
2015-07-16	98.290	98.330	97.400	98.170	86.356	1,110,000
2015-07-15	98.280	98.300	97.440	97.510	85.775	1,064,700
2015-07-14	97.770	98.500	97.450	98.260	86.435	783,900
2015-07-13	97.000	97.690	96.910	97.630	85.881	745,500
2015-07-10	96.700	96.910	95.810	96.370	84.772	1,193,600
2015-07-09	96.750	96.870	95.640	95.660	84.148	949,300
2015-07-08	96.450	96.520	95.400	95.420	83.937	907,000
2015-07-07	96.380	96.990	95.050	96.900	85.238	1,012,100
2015-07-06	94.920	96.050	94.770	95.990	84.438	852,200
2015-07-02	96.250	96.290	95.250	95.760	84.236	641,300
2015-07-01	96.230	96.430	95.440	96.070	84.508	782,800
2015-06-30	96.300	96.480	95.350	95.570	84.068	980,800
2015-06-29	96.660	97.330	95.280	95.360	83.884	1,153,400
2015-06-26	96.480	97.940	96.310	97.340	85.625	1,492,800
2015-06-25	96.890	97.180	96.290	96.450	84.539	860,000
2015-06-24	96.410	97.270	96.130	96.720	84.776	1,393,500
2015-06-23	97.300	97.670	96.480	96.620	84.688	957,900
2015-06-22	97.500	97.900	97.230	97.400	85.372	604,700
2015-06-19	97.060	97.300	96.710	96.880	84.916	1,135,400
2015-06-18	95.410	97.330	95.370	97.150	85.153	1,081,600
2015-06-17	95.340	95.500	94.570	95.100	83.356	686,100
2015-06-16	94.570	95.310	94.370	95.160	83.408	719,900
2015-06-15	95.050	95.170	93.900	94.670	82.979	1,187,600
2015-06-12	96.110	96.490	95.530	95.670	83.855	629,200
2015-06-11	96.120	96.850	95.870	96.540	84.618	798,500
2015-06-10	94.500	96.110	94.160	96.010	84.153	1,194,400
2015-06-09	94.470	94.740	93.950	94.160	82.532	757,100
2015-06-08	94.960	95.460	94.600	94.620	82.935	610,600
2015-06-05	95.040	95.380	94.490	95.200	83.443	783,000
2015-06-04	95.770	95.970	94.730	95.040	83.303	968,000
2015-06-03	96.450	96.450	95.610	96.040	84.180	605,000
2015-06-02	95.750	96.640	95.140	96.110	84.241	776,900
2015-06-01	96.670	96.840	95.440	96.120	84.250	831,400
2015-05-29	96.150	97.120	95.730	96.130	84.259	1,330,000
2015-05-28	96.460	96.940	95.830	96.240	84.355	862,600
2015-05-27	96.000	96.790	95.550	96.590	84.662	889,500
2015-05-26	96.370	96.370	95.300	95.530	83.733	1,164,400
2015-05-22	96.190	96.710	95.790	96.440	84.530	1,267,900
2015-05-21	96.650	96.840	96.130	96.400	84.495	744,300
2015-05-20	96.670	97.570	96.670	96.780	84.828	983,800
2015-05-19	96.480	96.960	96.160	96.680	84.741	1,025,800
2015-05-18	95.690	96.890	95.530	96.590	84.662	995,700
2015-05-15	95.230	95.680	95.000	95.510	83.715	1,260,900
2015-05-14	93.660	95.340	93.340	95.260	83.496	1,319,700
2015-05-13	93.150	93.810	92.710	92.910	81.436	821,400

← NewerPage 48 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.