Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-05	73.190	73.690	73.080	73.160	62.691	762,200
2013-12-04	73.650	74.010	72.760	73.290	62.803	786,000
2013-12-03	74.050	74.230	73.440	73.930	63.351	1,066,900
2013-12-02	74.320	74.760	74.150	74.260	63.634	827,300
2013-11-29	74.590	75.110	74.350	74.420	63.771	515,200
2013-11-27	74.800	75.120	74.560	74.560	63.891	608,500
2013-11-26	74.880	75.130	74.390	74.820	64.114	997,800
2013-11-25	75.380	75.500	74.540	74.740	64.045	1,481,700
2013-11-22	74.150	74.440	73.800	74.280	63.651	1,003,000
2013-11-21	74.080	74.320	73.900	74.140	63.531	838,700
2013-11-20	74.050	74.280	73.620	73.790	63.231	616,500
2013-11-19	73.310	74.180	73.000	74.100	63.497	1,216,400
2013-11-18	74.350	74.500	73.340	73.510	62.991	932,300
2013-11-15	74.560	74.800	74.210	74.210	63.591	2,007,800
2013-11-14	74.000	74.570	73.750	74.480	63.822	932,500
2013-11-13	72.890	73.820	72.600	73.820	63.257	892,000
2013-11-12	73.310	73.450	72.810	73.230	62.751	1,253,000
2013-11-11	73.360	73.490	73.040	73.300	62.811	1,245,800
2013-11-08	72.890	73.350	72.540	73.330	62.837	1,604,400
2013-11-07	73.890	73.890	72.850	72.900	62.468	1,906,200
2013-11-06	74.300	74.600	73.670	73.710	63.162	1,870,400
2013-11-05	73.850	74.230	73.640	74.050	63.454	1,251,400
2013-11-04	74.170	74.400	74.010	74.290	63.659	752,900
2013-11-01	74.250	74.250	73.450	74.030	63.437	1,350,100
2013-10-31	74.160	74.330	73.320	73.860	63.291	1,821,900
2013-10-30	74.640	74.790	73.610	74.090	63.488	1,820,200
2013-10-29	74.670	74.670	73.940	74.530	63.865	1,902,400
2013-10-28	74.540	74.860	74.170	74.540	63.874	1,031,400
2013-10-25	74.050	74.710	73.720	74.610	63.934	1,483,500
2013-10-24	73.430	74.260	73.090	74.020	63.428	2,494,600
2013-10-23	73.500	74.080	73.290	73.970	63.385	1,223,800
2013-10-22	73.170	73.720	72.640	73.530	63.008	1,142,400
2013-10-21	73.450	73.450	72.920	73.160	62.691	1,131,000
2013-10-18	72.770	73.600	72.020	73.460	62.948	2,696,100
2013-10-17	71.050	72.620	70.900	72.550	62.168	2,322,900
2013-10-16	70.650	71.520	70.420	71.520	61.286	1,099,500
2013-10-15	70.650	70.920	70.110	70.140	60.103	1,631,300
2013-10-14	69.850	70.980	69.720	70.810	60.677	1,261,100
2013-10-11	69.420	70.330	69.380	70.220	60.172	1,260,000
2013-10-10	69.040	69.630	68.760	69.420	59.486	1,297,600
2013-10-09	67.800	68.950	67.710	68.440	58.647	1,828,200
2013-10-08	67.710	68.370	67.590	67.610	57.935	1,561,800
2013-10-07	67.310	67.890	67.040	67.540	57.875	755,500
2013-10-04	67.380	67.860	67.270	67.700	58.012	921,100
2013-10-03	67.490	67.850	66.930	67.340	57.704	1,095,800
2013-10-02	67.500	68.090	67.330	67.740	58.047	1,676,700
2013-10-01	67.740	68.100	67.550	67.960	58.235	1,103,400
2013-09-30	67.420	67.870	67.150	67.590	57.918	1,880,000
2013-09-27	68.300	68.340	67.590	67.650	57.970	1,197,500
2013-09-26	68.710	68.710	67.950	68.400	58.612	1,639,400
2013-09-25	69.100	69.910	68.720	68.790	58.719	3,482,500
2013-09-24	71.110	71.450	70.770	70.830	60.461	1,073,900
2013-09-23	71.110	71.440	70.860	71.200	60.777	940,800
2013-09-20	71.730	71.860	71.170	71.280	60.845	2,599,300
2013-09-19	71.740	71.940	71.560	71.630	61.144	826,700
2013-09-18	71.190	71.860	70.390	71.780	61.272	1,081,700
2013-09-17	70.800	71.540	70.670	71.350	60.905	1,238,200
2013-09-16	70.750	71.010	70.430	70.830	60.461	1,035,000
2013-09-13	69.500	70.160	69.310	70.120	59.855	1,013,200
2013-09-12	69.460	69.730	69.120	69.500	59.325	1,421,500

← NewerPage 55 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.