Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	87.840	88.650	87.670	88.530	77.026	605,700
2014-11-14	88.640	88.640	87.680	88.000	76.565	701,100
2014-11-13	88.790	89.240	88.370	88.840	77.296	887,700
2014-11-12	88.370	88.820	88.240	88.580	77.069	616,700
2014-11-11	88.390	89.000	88.240	88.680	77.156	543,300
2014-11-10	87.380	88.500	87.000	88.440	76.948	819,700
2014-11-07	88.330	88.500	87.140	87.470	76.104	2,027,200
2014-11-06	88.270	88.750	88.050	88.550	77.043	1,022,100
2014-11-05	88.020	88.230	87.670	88.020	76.582	2,155,900
2014-11-04	86.880	87.720	86.780	87.650	76.260	1,075,900
2014-11-03	87.360	87.800	86.740	86.850	75.564	1,241,300
2014-10-31	87.880	88.210	87.430	87.530	76.156	1,287,900
2014-10-30	86.180	87.240	86.160	87.040	75.729	1,375,200
2014-10-29	86.230	86.750	86.020	86.680	75.416	1,363,700
2014-10-28	85.010	86.250	84.910	86.190	74.990	1,408,300
2014-10-27	84.170	84.690	84.090	84.380	73.415	784,000
2014-10-24	83.290	84.430	83.290	84.220	73.276	669,500
2014-10-23	83.480	83.930	83.100	83.530	72.676	1,202,600
2014-10-22	82.250	83.040	82.100	82.560	71.832	1,552,900
2014-10-21	81.540	82.570	81.540	82.140	71.466	1,603,700
2014-10-20	79.820	81.040	79.630	81.000	70.474	1,528,400
2014-10-17	79.390	80.860	79.360	80.280	69.848	3,047,600
2014-10-16	78.590	79.990	78.350	79.200	68.908	2,545,900
2014-10-15	79.570	79.970	77.870	79.480	69.152	2,981,800
2014-10-14	81.650	82.350	80.480	80.640	70.161	2,704,600
2014-10-13	81.590	82.320	81.190	81.220	70.666	2,010,600
2014-10-10	82.600	83.620	81.900	81.900	71.257	1,338,200
2014-10-09	84.070	84.740	82.870	82.920	72.145	1,339,600
2014-10-08	82.590	84.350	82.420	84.350	73.389	1,859,200
2014-10-07	83.170	83.270	82.390	82.440	71.727	1,511,100
2014-10-06	83.140	84.090	83.080	83.700	72.823	1,377,600
2014-10-03	82.380	82.760	82.130	82.510	71.788	1,434,300
2014-10-02	81.100	82.080	80.920	81.740	71.118	1,356,500
2014-10-01	81.030	81.610	80.180	81.330	70.761	2,467,400
2014-09-30	81.460	81.620	80.740	80.750	70.257	954,600
2014-09-29	80.820	81.570	80.730	81.520	70.927	1,020,600
2014-09-26	81.130	81.840	80.960	81.500	70.909	1,278,500
2014-09-25	82.150	82.160	80.930	81.230	70.409	2,105,400
2014-09-24	81.680	82.300	81.320	82.130	71.189	866,000
2014-09-23	81.480	81.780	81.250	81.510	70.652	1,525,000
2014-09-22	82.580	82.840	82.060	82.140	71.198	1,042,600
2014-09-19	84.440	84.620	82.760	82.840	71.805	2,694,800
2014-09-18	84.450	84.590	83.670	84.070	72.871	2,065,800
2014-09-17	84.080	84.520	83.670	83.940	72.758	1,052,500
2014-09-16	83.580	84.290	82.710	84.060	72.862	922,200
2014-09-15	83.380	83.740	83.040	83.400	72.290	566,700
2014-09-12	84.190	84.350	83.220	83.460	72.342	888,000
2014-09-11	83.590	84.290	83.430	84.240	73.018	819,500
2014-09-10	84.040	84.160	83.690	83.910	72.732	961,900
2014-09-09	84.280	84.420	83.670	83.750	72.593	753,700
2014-09-08	84.070	84.350	83.910	84.270	73.044	967,800
2014-09-05	83.280	84.170	82.840	84.130	72.923	728,300
2014-09-04	83.700	84.310	83.110	83.330	72.229	887,000
2014-09-03	83.500	83.740	83.220	83.510	72.385	1,006,200
2014-09-02	83.610	83.610	82.760	83.120	72.047	1,073,100
2014-08-29	82.830	83.480	82.570	83.310	72.212	1,136,300
2014-08-28	82.130	82.700	81.890	82.670	71.657	764,300
2014-08-27	82.740	82.830	82.140	82.330	71.363	592,600
2014-08-26	82.520	83.090	82.100	82.850	71.813	1,771,400
2014-08-25	82.440	82.990	82.300	82.930	71.883	1,065,000

← NewerPage 51 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.