Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	83.220	83.900	83.000	83.890	72.455	1,452,900
2014-05-28	83.500	83.860	81.610	82.640	71.376	5,573,000
2014-05-27	80.430	80.480	79.960	80.360	69.407	732,900
2014-05-23	80.440	80.580	80.120	80.270	69.329	632,500
2014-05-22	80.380	80.630	79.910	80.590	69.605	853,200
2014-05-21	80.100	80.420	79.940	80.370	69.415	701,600
2014-05-20	80.180	80.550	79.700	80.050	69.139	1,498,200
2014-05-19	79.570	80.360	79.460	80.100	69.182	949,600
2014-05-16	79.030	80.130	78.890	80.100	69.182	1,420,400
2014-05-15	79.770	79.800	78.850	79.120	68.336	1,254,200
2014-05-14	80.190	80.220	79.290	80.110	69.191	1,688,100
2014-05-13	81.410	81.440	80.330	80.350	69.398	1,379,100
2014-05-12	80.790	81.390	80.570	81.100	70.046	1,307,700
2014-05-09	79.930	80.630	79.410	80.620	69.631	1,263,500
2014-05-08	79.410	80.420	79.350	80.040	69.130	1,562,800
2014-05-07	78.770	79.480	78.410	79.420	68.595	1,261,700
2014-05-06	78.600	79.430	78.460	79.040	68.266	1,701,800
2014-05-05	77.690	78.930	77.320	78.830	68.085	1,700,600
2014-05-02	77.430	78.030	77.260	77.820	67.213	1,057,400
2014-05-01	77.740	77.940	77.120	77.430	66.876	1,164,300
2014-04-30	77.900	78.020	77.290	77.750	67.152	1,116,900
2014-04-29	77.160	78.270	76.900	77.900	67.282	1,612,400
2014-04-28	77.130	77.300	75.780	76.830	66.358	2,373,700
2014-04-25	77.580	78.450	76.670	76.720	66.263	2,050,600
2014-04-24	80.500	80.780	76.890	77.880	67.265	4,159,700
2014-04-23	78.740	79.110	78.030	78.390	67.705	1,904,500
2014-04-22	79.620	79.780	78.700	78.740	68.007	1,729,900
2014-04-21	78.870	79.730	78.800	79.480	68.646	2,066,800
2014-04-17	78.760	79.450	78.490	78.780	68.042	1,337,200
2014-04-16	80.240	80.250	78.280	79.050	68.275	2,154,800
2014-04-15	79.880	80.070	77.390	79.570	68.724	2,291,100
2014-04-14	80.260	80.350	79.130	79.800	68.923	1,572,200
2014-04-11	79.260	80.030	79.060	79.360	68.543	1,894,000
2014-04-10	82.140	82.210	79.430	79.640	68.785	1,199,800
2014-04-09	81.280	82.160	80.920	82.100	70.909	1,426,000
2014-04-08	81.210	81.650	80.420	81.260	70.184	1,764,700
2014-04-07	82.350	82.490	80.750	81.230	70.158	1,501,600
2014-04-04	84.360	84.850	82.490	82.600	71.341	1,570,700
2014-04-03	82.560	84.230	82.340	84.130	72.663	2,873,800
2014-04-02	81.790	82.590	81.790	82.290	71.073	2,052,700
2014-04-01	81.880	82.180	81.350	81.880	70.719	1,082,800
2014-03-31	80.780	81.670	80.430	81.470	70.365	1,112,300
2014-03-28	80.220	81.150	80.110	80.540	69.562	828,100
2014-03-27	79.330	79.980	78.750	79.870	68.983	1,161,500
2014-03-26	80.310	80.690	79.590	79.590	68.478	1,166,100
2014-03-25	79.570	80.630	79.380	79.940	68.779	1,154,900
2014-03-24	81.210	81.250	79.180	79.310	68.237	2,157,200
2014-03-21	81.910	82.300	80.730	80.860	69.571	2,765,700
2014-03-20	81.070	81.330	80.520	81.300	69.949	912,300
2014-03-19	81.560	81.970	80.730	81.220	69.880	985,900
2014-03-18	80.860	81.600	80.240	81.530	70.147	1,405,900
2014-03-17	80.550	81.160	80.480	80.790	69.510	1,204,500
2014-03-14	81.140	81.640	80.130	80.270	69.063	1,490,300
2014-03-13	82.170	82.270	81.100	81.220	69.880	1,970,500
2014-03-12	81.250	81.640	81.240	81.630	70.233	920,400
2014-03-11	81.730	81.880	81.270	81.630	70.233	1,030,900
2014-03-10	81.360	81.880	81.360	81.800	70.379	994,700
2014-03-07	81.360	81.710	80.690	81.640	70.242	1,380,300
2014-03-06	81.280	81.420	80.710	80.950	69.648	1,024,700
2014-03-05	81.800	81.890	80.970	81.080	69.760	1,339,200

← NewerPage 53 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.