Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-11	69.600	70.070	69.370	69.580	59.394	1,176,500
2013-09-10	69.690	70.000	69.330	69.540	59.360	1,303,400
2013-09-09	68.980	69.200	68.620	69.160	59.035	732,800
2013-09-06	69.630	70.380	68.060	68.930	58.839	1,713,200
2013-09-05	67.340	68.000	67.100	67.790	57.866	1,036,800
2013-09-04	67.130	67.380	66.520	67.270	57.422	1,465,900
2013-09-03	67.630	67.990	66.690	67.220	57.379	1,000,700
2013-08-30	66.960	67.070	66.630	66.890	57.098	910,000
2013-08-29	66.500	67.300	66.440	66.910	57.115	955,800
2013-08-28	67.130	67.310	66.590	66.640	56.884	926,900
2013-08-27	67.820	67.840	67.040	67.080	57.260	927,400
2013-08-26	68.400	69.000	68.330	68.380	58.369	879,800
2013-08-23	68.740	68.910	68.080	68.290	58.293	624,600
2013-08-22	68.030	69.080	68.030	68.780	58.711	613,900
2013-08-21	68.210	68.450	67.670	67.930	57.985	912,300
2013-08-20	68.000	68.530	67.560	68.250	58.258	1,233,600
2013-08-19	67.930	68.540	67.820	68.060	58.096	826,800
2013-08-16	68.730	68.820	67.970	67.970	58.019	1,622,700
2013-08-15	69.970	70.150	68.760	68.910	58.822	969,800
2013-08-14	70.960	71.090	70.300	70.430	60.119	1,179,400
2013-08-13	70.950	71.080	70.300	70.880	60.503	759,700
2013-08-12	70.370	70.860	70.140	70.760	60.401	962,800
2013-08-09	70.800	71.160	70.700	71.010	60.614	891,900
2013-08-08	70.980	71.320	70.640	70.900	60.520	928,200
2013-08-07	70.760	71.070	70.590	70.790	60.427	1,285,200
2013-08-06	71.140	71.370	70.790	70.970	60.580	1,894,900
2013-08-05	71.070	71.550	70.690	71.200	60.777	805,400
2013-08-02	71.230	71.400	71.050	71.270	60.836	861,300
2013-08-01	70.890	71.440	69.830	71.220	60.794	1,032,100
2013-07-31	70.630	71.250	70.230	70.460	60.145	1,389,600
2013-07-30	70.630	70.950	70.260	70.420	60.111	751,600
2013-07-29	70.650	70.650	69.950	70.350	60.051	1,077,300
2013-07-26	70.870	71.090	70.330	70.940	60.555	819,500
2013-07-25	70.720	70.950	70.360	70.870	60.495	852,300
2013-07-24	71.210	71.320	70.630	70.830	60.461	961,800
2013-07-23	71.080	71.080	70.390	71.050	60.649	1,283,800
2013-07-22	70.830	71.040	70.490	70.960	60.572	1,532,900
2013-07-19	69.570	70.880	69.050	70.880	60.503	3,241,200
2013-07-18	69.370	70.240	69.080	70.000	59.752	1,802,900
2013-07-17	68.940	69.640	68.690	69.370	59.214	1,896,800
2013-07-16	68.430	69.300	68.350	68.670	58.617	1,378,700
2013-07-15	67.410	68.280	67.340	68.220	58.233	767,000
2013-07-12	67.260	67.720	66.970	67.430	57.558	916,700
2013-07-11	66.980	67.480	66.660	67.380	57.516	1,058,700
2013-07-10	66.120	66.560	65.810	66.350	56.637	938,600
2013-07-09	66.140	66.270	65.480	66.070	56.398	1,532,000
2013-07-08	65.500	66.410	65.380	66.170	56.483	1,073,700
2013-07-05	64.590	65.240	64.420	65.230	55.681	966,000
2013-07-03	64.170	64.470	63.710	64.200	54.801	491,500
2013-07-02	64.400	65.050	64.190	64.320	54.904	1,573,500
2013-07-01	64.850	65.170	64.340	64.430	54.998	1,453,900
2013-06-28	64.660	65.460	64.350	64.680	55.211	2,393,600
2013-06-27	64.930	65.060	64.550	64.720	55.245	1,302,700
2013-06-26	65.310	65.680	64.670	64.690	55.220	1,248,300
2013-06-25	65.260	65.490	64.450	64.890	55.164	937,100
2013-06-24	65.090	65.350	63.830	64.760	55.054	1,581,200
2013-06-21	65.330	65.980	65.000	65.600	55.768	1,668,500
2013-06-20	65.720	65.860	64.600	64.750	55.045	1,733,500
2013-06-19	67.760	67.900	66.370	66.450	56.490	1,262,700
2013-06-18	67.800	68.110	67.580	67.670	57.527	1,479,200

← NewerPage 56 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.