Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	93.980	94.140	93.040	93.080	81.585	1,098,300
2015-05-11	94.590	94.880	94.200	94.360	82.707	741,500
2015-05-08	93.770	94.800	93.490	94.560	82.883	1,258,400
2015-05-07	92.370	93.280	92.370	92.610	81.173	801,500
2015-05-06	93.370	93.470	92.130	92.560	81.130	984,900
2015-05-05	93.210	93.550	92.470	92.900	81.428	1,028,700
2015-05-04	93.650	94.150	93.460	93.630	82.067	1,044,600
2015-05-01	92.810	93.450	92.480	93.400	81.866	1,275,700
2015-04-30	93.600	93.990	91.780	92.240	80.849	1,923,500
2015-04-29	94.950	94.950	93.180	94.320	82.672	1,260,000
2015-04-28	94.620	95.410	93.550	95.100	83.356	1,619,100
2015-04-27	97.440	97.440	94.500	94.630	82.944	1,840,500
2015-04-24	96.770	97.160	96.470	96.900	84.934	1,284,500
2015-04-23	96.450	97.420	96.200	97.180	85.179	1,620,100
2015-04-22	95.000	97.300	95.000	96.450	84.539	2,463,600
2015-04-21	94.000	94.810	93.730	94.710	83.014	1,959,400
2015-04-20	93.000	93.540	92.730	93.350	81.822	1,345,300
2015-04-17	91.540	92.790	91.170	92.500	81.077	2,041,600
2015-04-16	92.150	92.390	91.780	92.180	80.796	877,000
2015-04-15	92.580	92.970	92.100	92.290	80.893	752,100
2015-04-14	92.900	93.280	91.900	92.540	81.112	1,478,100
2015-04-13	93.360	93.970	92.950	93.100	81.603	1,334,900
2015-04-10	92.920	94.060	92.920	93.740	82.164	1,101,700
2015-04-09	91.790	93.110	91.610	93.070	81.577	1,379,900
2015-04-08	91.680	92.340	91.410	92.020	80.656	1,093,100
2015-04-07	91.940	92.390	91.460	91.480	80.183	1,038,900
2015-04-06	90.450	92.180	90.360	91.760	80.428	1,152,600
2015-04-02	90.220	91.870	90.190	91.120	79.867	1,042,300
2015-04-01	92.460	92.580	90.630	91.180	79.920	2,005,600
2015-03-31	92.870	93.580	92.250	92.250	80.858	1,199,500
2015-03-30	93.120	93.860	92.810	93.550	81.997	1,016,600
2015-03-27	91.260	92.730	91.260	92.560	81.130	1,229,700
2015-03-26	91.900	92.230	91.290	91.530	79.924	1,049,700
2015-03-25	93.520	94.240	92.210	92.290	80.588	1,190,200
2015-03-24	93.570	94.330	93.360	93.420	81.575	961,100
2015-03-23	93.490	94.180	93.150	93.710	81.828	918,800
2015-03-20	94.040	94.400	93.440	93.650	81.775	2,101,900
2015-03-19	93.020	93.760	92.840	93.570	81.706	945,500
2015-03-18	91.570	93.830	91.300	93.110	81.304	1,382,200
2015-03-17	92.090	92.440	91.690	91.890	80.239	1,036,200
2015-03-16	91.840	93.040	91.840	92.780	81.016	1,177,100
2015-03-13	91.830	92.400	90.710	91.290	79.715	1,254,400
2015-03-12	90.550	92.040	90.460	91.950	80.291	892,100
2015-03-11	90.360	90.960	90.120	90.460	78.990	1,106,900
2015-03-10	90.120	90.860	89.840	90.300	78.850	1,538,900
2015-03-09	90.370	91.150	90.360	91.020	79.479	1,021,800
2015-03-06	92.500	92.500	89.810	90.070	78.649	2,129,900
2015-03-05	92.350	93.130	92.340	92.990	81.199	1,543,500
2015-03-04	92.350	93.030	91.550	92.370	80.658	1,587,800
2015-03-03	95.710	95.830	92.240	92.440	80.719	2,993,000
2015-03-02	94.750	96.180	94.750	96.010	83.836	1,081,400
2015-02-27	94.450	95.250	94.350	94.750	82.736	1,340,000
2015-02-26	94.610	94.860	94.020	94.400	82.430	998,100
2015-02-25	94.680	94.910	94.280	94.570	82.579	990,400
2015-02-24	95.390	95.700	94.660	94.880	82.850	1,093,800
2015-02-23	95.250	95.800	95.050	95.600	83.478	875,900
2015-02-20	93.960	95.330	93.750	95.250	83.173	1,115,700
2015-02-19	95.100	95.390	94.310	94.560	82.570	839,100
2015-02-18	95.110	95.310	94.450	95.250	83.173	1,008,200
2015-02-17	94.850	95.200	93.920	95.070	83.015	1,340,500

← NewerPage 49 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.