Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-05	81.800	81.890	80.970	81.080	69.760	1,339,200
2014-03-04	81.040	82.050	80.810	81.870	70.440	1,747,700
2014-03-03	79.450	80.310	79.430	79.900	68.745	1,503,800
2014-02-28	81.170	81.520	79.840	80.240	69.037	2,490,500
2014-02-27	81.120	81.320	80.650	81.170	69.837	1,552,800
2014-02-26	81.700	81.970	80.740	81.130	69.803	1,853,400
2014-02-25	82.320	82.680	81.460	81.590	70.199	1,594,600
2014-02-24	82.150	83.060	82.100	82.610	71.076	1,745,500
2014-02-21	82.590	83.120	82.000	82.100	70.638	1,602,100
2014-02-20	81.590	82.850	81.180	82.650	71.111	1,428,100
2014-02-19	82.200	82.600	81.570	81.640	70.242	1,757,000
2014-02-18	83.810	83.820	82.550	82.620	71.085	1,805,700
2014-02-14	83.080	83.860	82.470	83.350	71.713	2,557,100
2014-02-13	80.520	82.930	80.450	82.750	71.197	2,446,500
2014-02-12	81.180	81.420	80.690	80.950	69.648	1,340,300
2014-02-11	80.340	81.280	80.170	81.140	69.812	1,229,400
2014-02-10	79.430	80.440	79.080	80.420	69.192	2,736,000
2014-02-07	78.450	79.540	78.280	79.430	68.340	1,340,000
2014-02-06	77.280	78.330	77.170	78.210	67.291	2,302,100
2014-02-05	76.450	77.420	76.210	77.000	66.250	1,793,700
2014-02-04	76.850	77.280	76.230	76.750	66.035	3,908,000
2014-02-03	77.840	77.840	76.310	76.470	65.794	3,528,300
2014-01-31	76.960	77.850	76.940	77.600	66.766	1,563,600
2014-01-30	77.280	78.450	77.210	78.140	67.230	2,097,300
2014-01-29	77.240	77.370	76.480	76.900	66.164	2,155,500
2014-01-28	76.750	77.460	76.530	77.440	66.628	1,243,600
2014-01-27	76.130	76.780	75.790	76.320	65.665	1,235,800
2014-01-24	77.660	78.150	76.110	76.130	65.501	1,789,100
2014-01-23	77.540	79.000	76.140	77.780	66.921	2,333,200
2014-01-22	78.590	79.240	78.490	78.580	67.609	2,041,800
2014-01-21	78.620	79.000	78.260	78.590	67.618	1,285,800
2014-01-17	78.820	78.890	78.080	78.200	67.282	1,632,900
2014-01-16	78.230	78.870	78.090	78.680	67.695	951,800
2014-01-15	78.260	78.490	77.670	78.250	67.325	1,166,200
2014-01-14	77.750	78.400	77.480	78.160	67.248	1,573,600
2014-01-13	77.830	78.290	77.360	77.430	66.620	1,482,300
2014-01-10	77.170	78.530	76.890	78.150	67.239	1,879,800
2014-01-09	77.230	77.350	76.650	76.990	66.241	2,129,200
2014-01-08	76.220	77.210	76.110	77.020	66.267	2,146,300
2014-01-07	74.870	75.920	74.870	75.780	65.200	1,576,200
2014-01-06	75.480	75.600	74.920	75.350	64.830	2,301,700
2014-01-03	74.020	75.180	74.020	74.840	64.391	719,500
2014-01-02	75.120	75.120	74.400	74.630	64.211	1,204,400
2013-12-31	75.250	75.250	74.900	75.140	64.649	1,006,400
2013-12-30	75.190	75.290	74.900	75.020	64.546	759,200
2013-12-27	75.300	75.330	74.780	75.060	64.580	686,400
2013-12-26	75.000	75.550	74.930	75.390	64.602	519,500
2013-12-24	74.890	75.340	74.750	75.000	64.268	648,600
2013-12-23	75.000	75.080	74.580	75.010	64.276	1,041,500
2013-12-20	74.030	74.810	73.850	74.720	64.028	1,872,900
2013-12-19	73.620	73.990	73.050	73.850	63.282	1,544,200
2013-12-18	71.730	73.810	71.470	73.760	63.205	2,722,900
2013-12-17	71.800	71.860	71.240	71.650	61.397	2,272,600
2013-12-16	72.020	72.210	71.400	71.560	61.320	2,012,900
2013-12-13	72.040	72.150	71.220	71.560	61.320	2,079,500
2013-12-12	72.530	72.620	71.810	71.840	61.560	1,422,400
2013-12-11	74.410	74.450	72.680	72.730	62.323	1,079,400
2013-12-10	74.350	74.660	74.010	74.400	63.754	1,030,300
2013-12-09	74.480	74.660	74.060	74.610	63.934	935,700
2013-12-06	73.940	74.540	73.810	74.520	63.856	1,092,900

← NewerPage 54 of 79 · 4,734 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.