Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	82.780	82.790	82.030	82.140	71.198	977,000
2014-08-21	81.780	82.950	81.700	82.900	71.857	1,307,400
2014-08-20	81.640	82.010	81.300	81.890	70.981	829,700
2014-08-19	81.250	82.020	81.080	81.980	71.059	944,100
2014-08-18	81.060	81.370	80.730	81.320	70.487	743,300
2014-08-15	81.220	81.220	79.780	80.470	69.750	907,200
2014-08-14	80.890	81.380	80.550	80.920	70.140	1,093,000
2014-08-13	79.990	80.800	79.890	80.750	69.993	1,629,500
2014-08-12	79.980	80.020	79.430	79.590	68.988	1,442,800
2014-08-11	80.130	80.130	79.480	79.550	68.953	739,600
2014-08-08	79.500	79.950	78.910	79.810	69.178	1,133,600
2014-08-07	79.900	80.130	78.970	79.250	68.693	1,840,800
2014-08-06	79.390	80.200	79.390	79.820	69.187	1,406,600
2014-08-05	80.270	80.750	79.750	79.990	69.334	1,350,100
2014-08-04	80.000	80.760	79.740	80.580	69.846	1,183,500
2014-08-01	79.700	80.260	79.030	80.000	69.343	1,924,800
2014-07-31	80.140	80.540	79.700	79.770	69.144	2,000,500
2014-07-30	80.410	80.790	80.090	80.410	69.698	1,233,600
2014-07-29	80.140	80.630	79.940	80.220	69.534	1,542,400
2014-07-28	80.530	80.530	79.800	80.090	69.421	2,007,100
2014-07-25	80.840	81.100	80.110	80.440	69.724	1,730,400
2014-07-24	81.880	81.880	80.550	80.790	70.028	4,129,400
2014-07-23	82.260	82.410	81.620	81.810	70.912	1,429,400
2014-07-22	81.940	82.380	81.630	81.890	70.981	1,112,000
2014-07-21	81.890	82.220	81.210	81.590	70.721	1,461,000
2014-07-18	82.140	82.840	81.000	82.160	71.215	1,411,700
2014-07-17	81.810	82.790	81.170	81.710	70.825	1,877,100
2014-07-16	83.240	83.240	82.140	82.290	71.328	1,295,400
2014-07-15	81.860	84.000	81.860	82.740	71.718	1,787,400
2014-07-14	84.400	84.490	83.230	83.450	72.333	1,232,800
2014-07-11	83.570	84.050	83.460	84.020	72.827	562,700
2014-07-10	83.390	83.910	82.680	83.680	72.533	1,088,800
2014-07-09	84.090	84.290	83.520	83.980	72.793	951,800
2014-07-08	85.470	85.470	83.850	83.930	72.749	1,326,400
2014-07-07	85.690	85.910	85.000	85.560	74.162	789,700
2014-07-03	85.530	85.720	85.110	85.630	74.223	443,400
2014-07-02	85.220	85.600	84.890	85.400	74.024	653,300
2014-07-01	84.990	85.890	84.720	85.500	74.110	1,178,400
2014-06-30	84.090	84.490	83.900	84.320	73.087	1,586,800
2014-06-27	84.470	84.850	83.810	83.970	72.784	1,642,200
2014-06-26	85.230	85.230	84.550	84.610	73.339	1,083,900
2014-06-25	85.600	85.650	85.090	85.500	73.846	1,034,700
2014-06-24	85.070	85.590	84.660	84.730	73.181	694,400
2014-06-23	85.880	86.250	85.150	85.260	73.639	890,600
2014-06-20	86.240	86.930	86.010	86.080	74.347	2,118,800
2014-06-19	84.600	85.670	84.600	85.640	73.967	1,298,300
2014-06-18	83.520	84.470	83.520	84.430	72.922	935,800
2014-06-17	84.210	84.430	83.660	83.800	72.378	1,152,600
2014-06-16	84.200	86.520	83.970	84.610	73.077	2,338,600
2014-06-13	84.020	84.030	83.280	83.440	72.067	977,100
2014-06-12	84.820	84.820	83.510	83.780	72.360	1,539,100
2014-06-11	85.280	85.280	84.450	84.760	73.207	979,600
2014-06-10	85.740	85.740	84.680	85.100	73.500	1,003,500
2014-06-09	85.400	85.570	84.980	85.500	73.846	1,051,800
2014-06-06	85.760	86.120	85.270	85.560	73.898	1,318,400
2014-06-05	85.460	85.950	85.240	85.780	74.088	1,083,800
2014-06-04	85.380	86.080	85.090	85.530	73.872	2,348,000
2014-06-03	84.720	85.760	84.400	85.460	73.811	1,687,400
2014-06-02	84.730	85.090	84.200	84.830	73.267	1,177,600
2014-05-30	85.380	85.610	83.120	84.490	72.974	3,349,500

← NewerPage 52 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.