Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	67.640	68.220	67.440	67.810	57.646	1,005,800
2013-06-14	67.650	68.000	67.130	67.210	57.136	813,200
2013-06-13	66.320	67.790	65.810	67.720	57.570	783,100
2013-06-12	67.220	67.250	66.360	66.370	56.422	1,043,200
2013-06-11	66.760	67.250	66.260	66.830	56.813	841,200
2013-06-10	67.200	67.460	66.820	67.250	57.170	766,400
2013-06-07	66.680	67.200	66.560	67.150	57.085	774,000
2013-06-06	65.790	66.380	65.590	66.360	56.414	1,323,200
2013-06-05	66.520	66.710	65.500	65.730	55.878	1,327,900
2013-06-04	67.310	67.350	66.240	66.700	56.703	828,500
2013-06-03	66.400	67.330	66.100	67.310	57.221	1,481,700
2013-05-31	67.210	67.780	66.390	66.390	56.439	1,267,300
2013-05-30	67.240	67.890	67.170	67.350	57.255	1,018,400
2013-05-29	67.500	67.640	66.830	67.230	57.153	1,350,100
2013-05-28	67.410	68.370	67.380	67.910	57.731	977,300
2013-05-24	67.000	67.430	66.580	66.990	56.949	1,085,500
2013-05-23	67.170	67.740	66.950	67.240	57.162	1,631,500
2013-05-22	69.310	70.000	67.360	67.700	57.553	1,948,800
2013-05-21	69.010	69.330	68.830	69.240	58.862	1,321,400
2013-05-20	68.640	69.140	68.520	68.730	58.429	1,211,100
2013-05-17	68.610	68.970	68.280	68.900	58.573	3,311,400
2013-05-16	69.120	69.270	68.660	69.060	58.709	1,920,500
2013-05-15	69.120	69.810	69.110	69.430	59.024	1,538,400
2013-05-14	68.520	69.300	68.380	69.210	58.837	1,076,400
2013-05-13	67.990	68.860	67.850	68.600	58.318	1,168,800
2013-05-10	67.000	68.230	66.830	68.210	57.986	1,776,700
2013-05-09	66.450	67.480	66.320	67.010	56.966	1,190,900
2013-05-08	66.300	66.610	66.070	66.450	56.490	1,293,100
2013-05-07	66.270	66.440	65.950	66.390	56.439	788,600
2013-05-06	66.240	66.580	66.040	66.280	56.346	1,044,400
2013-05-03	66.100	66.700	66.090	66.330	56.388	945,100
2013-05-02	65.530	66.500	65.330	65.780	55.921	1,407,300
2013-05-01	65.490	65.910	65.120	65.300	55.513	1,171,700
2013-04-30	65.570	65.610	64.700	65.580	55.751	1,284,700
2013-04-29	65.200	65.800	65.110	65.660	55.819	1,247,000
2013-04-26	65.500	65.500	64.750	65.060	55.309	1,123,900
2013-04-25	64.500	66.280	64.460	65.640	55.802	2,300,000
2013-04-24	64.790	65.220	64.590	64.730	55.028	1,685,100
2013-04-23	64.470	65.110	64.100	64.940	55.207	1,329,700
2013-04-22	64.710	64.800	63.810	64.150	54.535	1,403,900
2013-04-19	63.960	64.680	63.500	64.680	54.986	2,109,300
2013-04-18	64.560	64.590	63.350	63.700	54.152	1,841,500
2013-04-17	64.770	65.060	64.190	64.400	54.748	1,748,600
2013-04-16	65.270	65.270	64.160	65.080	55.326	2,258,500
2013-04-15	65.980	66.400	65.290	65.290	55.504	1,546,100
2013-04-12	66.520	66.680	65.980	66.500	56.533	1,121,000
2013-04-11	66.810	67.150	66.670	66.850	56.830	1,280,800
2013-04-10	66.350	67.000	65.940	66.740	56.737	1,945,800
2013-04-09	66.020	66.480	65.750	66.340	56.397	2,468,000
2013-04-08	65.040	65.500	64.910	65.380	55.581	1,646,600
2013-04-05	64.830	65.200	64.670	65.000	55.258	2,543,600
2013-04-04	65.730	66.060	65.350	65.590	55.759	2,513,200
2013-04-03	65.620	65.640	64.800	65.250	55.470	2,014,600
2013-04-02	65.570	65.740	65.270	65.560	55.734	1,185,100
2013-04-01	65.100	65.600	64.990	65.330	55.538	1,233,100
2013-03-28	64.670	65.330	64.400	65.240	55.462	1,216,900
2013-03-27	64.590	64.920	64.190	64.870	55.147	1,016,400
2013-03-26	64.550	64.880	64.360	64.860	55.139	869,700
2013-03-25	64.840	64.850	64.170	64.540	54.641	1,175,900
2013-03-22	64.560	64.630	64.230	64.570	54.667	1,636,900

← NewerPage 57 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.