Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	93.250	94.550	93.080	94.510	82.526	1,174,900
2015-02-12	93.450	93.700	92.890	93.370	81.531	967,100
2015-02-11	92.920	93.520	92.350	92.960	81.173	838,600
2015-02-10	92.500	93.180	92.140	93.060	81.260	662,100
2015-02-09	92.070	92.910	91.460	91.900	80.247	793,800
2015-02-06	93.600	93.990	92.420	92.710	80.955	1,182,300
2015-02-05	93.090	93.930	92.910	93.670	81.793	1,259,900
2015-02-04	93.060	93.510	92.250	92.470	80.745	1,557,700
2015-02-03	92.150	92.790	91.400	92.740	80.981	1,045,800
2015-02-02	91.350	91.770	89.830	91.760	80.125	1,248,600
2015-01-30	92.610	93.150	90.940	91.050	79.505	1,303,000
2015-01-29	92.590	93.720	91.450	93.680	81.802	1,300,800
2015-01-28	93.120	95.050	92.500	92.750	80.990	1,944,100
2015-01-27	91.730	92.980	91.340	92.330	80.623	1,510,800
2015-01-26	92.420	92.680	91.780	92.550	80.815	1,082,400
2015-01-23	93.240	93.710	92.600	92.700	80.946	960,700
2015-01-22	92.450	93.370	91.750	93.370	81.531	1,277,400
2015-01-21	91.350	92.430	91.130	92.110	80.431	1,156,600
2015-01-20	93.050	93.220	90.700	91.670	80.047	1,894,300
2015-01-16	91.080	92.550	90.790	92.450	80.728	1,435,500
2015-01-15	93.560	93.560	91.440	91.500	79.898	1,490,600
2015-01-14	93.280	93.380	91.680	93.250	81.426	1,986,100
2015-01-13	94.660	95.490	93.330	94.220	82.273	1,124,500
2015-01-12	94.900	94.900	93.860	94.020	82.099	772,000
2015-01-09	95.450	95.790	94.440	94.600	82.605	760,700
2015-01-08	95.030	96.000	95.030	95.760	83.618	1,368,800
2015-01-07	93.070	94.480	92.950	94.160	82.221	1,145,300
2015-01-06	92.720	93.450	91.570	92.410	80.693	1,855,000
2015-01-05	90.820	93.710	90.820	92.540	80.806	1,825,500
2015-01-02	94.700	95.450	93.130	93.990	82.072	1,523,700
2014-12-31	95.980	96.330	94.250	94.330	82.369	888,100
2014-12-30	95.430	96.080	95.110	95.560	83.443	679,600
2014-12-29	95.350	95.570	94.790	95.450	83.347	747,800
2014-12-26	96.140	96.370	95.520	95.640	83.212	583,000
2014-12-24	96.580	96.920	95.990	96.000	83.525	629,100
2014-12-23	95.460	98.240	94.070	96.610	84.056	3,601,700
2014-12-22	94.810	95.470	94.640	94.990	82.646	1,111,100
2014-12-19	96.130	96.610	94.510	94.790	82.472	2,610,400
2014-12-18	93.970	95.850	93.610	95.830	83.377	1,727,200
2014-12-17	90.960	93.020	90.570	92.830	80.767	1,563,300
2014-12-16	91.110	92.620	90.760	90.780	78.983	1,352,500
2014-12-15	92.550	92.860	90.960	91.400	79.523	1,421,800
2014-12-12	92.630	93.360	91.910	92.000	80.045	1,233,600
2014-12-11	93.170	93.960	92.950	93.410	81.272	1,469,500
2014-12-10	94.290	94.570	92.370	92.640	80.602	1,654,600
2014-12-09	93.730	94.470	93.170	94.410	82.142	918,500
2014-12-08	94.520	95.370	94.400	94.600	82.307	945,700
2014-12-05	94.280	95.000	94.070	94.620	82.324	642,900
2014-12-04	94.120	95.010	93.920	94.380	82.116	617,500
2014-12-03	94.620	94.640	93.950	94.510	82.229	1,108,200
2014-12-02	93.210	94.930	93.200	94.660	82.359	1,558,400
2014-12-01	92.790	93.570	92.370	92.960	80.880	818,100
2014-11-28	92.640	93.860	92.630	92.910	80.837	680,900
2014-11-26	91.900	92.410	91.730	92.370	80.367	834,500
2014-11-25	91.450	92.090	91.340	91.900	79.958	1,532,700
2014-11-24	90.640	91.550	90.100	91.400	79.523	1,794,400
2014-11-21	90.720	90.780	89.900	90.110	78.401	1,557,600
2014-11-20	89.470	89.840	88.940	89.650	78.000	654,600
2014-11-19	89.880	90.250	89.580	89.640	77.992	917,000
2014-11-18	88.580	90.300	88.400	90.160	78.444	1,289,600

← NewerPage 50 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.