Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	65.150	65.360	64.150	64.540	54.641	2,089,000
2013-03-20	65.150	65.560	65.080	65.370	55.344	1,277,100
2013-03-19	65.040	65.200	64.290	64.770	54.836	1,979,100
2013-03-18	65.430	65.430	64.430	64.780	54.844	2,328,900
2013-03-15	66.580	66.720	65.720	65.930	55.818	2,464,200
2013-03-14	66.910	66.920	66.290	66.810	56.563	1,158,900
2013-03-13	66.710	66.730	66.170	66.680	56.453	1,182,500
2013-03-12	65.980	66.790	65.850	66.790	56.546	1,302,500
2013-03-11	65.830	66.270	65.680	66.220	56.064	1,103,900
2013-03-08	65.770	66.000	65.520	65.720	55.640	1,499,900
2013-03-07	66.000	66.160	65.250	65.400	55.369	1,444,500
2013-03-06	66.050	66.570	65.800	65.960	55.843	1,748,900
2013-03-05	65.060	66.370	65.060	66.000	55.877	1,748,400
2013-03-04	64.660	65.080	64.540	65.070	55.090	1,414,300
2013-03-01	63.730	65.000	63.180	64.900	54.946	2,487,100
2013-02-28	63.560	64.280	63.500	63.880	54.083	1,633,300
2013-02-27	62.800	63.840	62.700	63.660	53.896	1,332,100
2013-02-26	62.470	63.170	62.400	62.770	53.143	1,975,500
2013-02-25	62.820	63.170	62.090	62.090	52.567	1,614,900
2013-02-22	62.500	62.700	62.120	62.700	53.083	1,233,000
2013-02-21	62.750	62.770	61.590	62.170	52.635	2,143,000
2013-02-20	63.740	63.790	63.040	63.080	53.405	1,561,600
2013-02-19	63.750	63.850	63.190	63.690	53.922	2,019,100
2013-02-15	63.980	63.980	63.260	63.850	54.057	2,206,600
2013-02-14	63.760	64.140	63.590	64.020	54.201	1,215,900
2013-02-13	64.140	64.460	63.620	63.880	54.083	847,100
2013-02-12	63.860	64.100	63.540	64.010	54.193	1,098,300
2013-02-11	63.670	63.900	63.350	63.900	54.099	1,173,200
2013-02-08	63.190	63.930	63.000	63.780	53.998	1,083,500
2013-02-07	62.720	63.080	62.290	63.050	53.380	1,808,500
2013-02-06	62.570	63.120	62.460	63.060	53.388	1,404,800
2013-02-05	62.300	62.860	62.270	62.800	53.168	1,893,100
2013-02-04	62.660	62.660	62.010	62.300	52.745	1,855,100
2013-02-01	62.350	63.170	61.530	63.040	53.371	2,558,200
2013-01-31	63.300	63.380	62.550	62.650	53.041	2,714,500
2013-01-30	63.690	63.810	63.330	63.380	53.659	2,071,800
2013-01-29	63.670	63.990	63.460	63.800	54.015	1,189,800
2013-01-28	63.680	63.850	63.230	63.780	53.998	1,624,700
2013-01-25	63.750	63.920	63.330	63.550	53.803	2,077,100
2013-01-24	62.010	63.650	61.600	63.450	53.718	2,491,300
2013-01-23	61.630	61.920	61.250	61.870	52.381	2,350,900
2013-01-22	61.500	61.720	61.190	61.710	52.245	1,725,400
2013-01-18	60.730	61.590	60.480	61.550	52.110	3,599,100
2013-01-17	59.720	61.170	59.710	60.620	51.323	2,379,400
2013-01-16	59.450	59.720	59.300	59.430	50.315	1,170,200
2013-01-15	58.760	59.730	58.570	59.560	50.425	2,212,100
2013-01-14	58.550	58.880	58.260	58.870	49.841	1,375,700
2013-01-11	58.820	58.900	58.480	58.840	49.816	1,477,800
2013-01-10	58.710	58.840	58.300	58.840	49.816	1,815,200
2013-01-09	57.210	58.740	57.140	58.380	49.426	2,828,300
2013-01-08	56.930	57.070	56.520	56.970	48.232	1,854,100
2013-01-07	56.650	57.220	56.600	57.070	48.317	1,762,600
2013-01-04	56.320	57.000	56.110	56.730	48.029	2,471,000
2013-01-03	55.900	56.250	55.820	56.140	47.530	1,384,600
2013-01-02	55.540	55.890	55.240	55.880	47.310	2,118,400
2012-12-31	54.340	54.820	54.070	54.820	46.412	1,780,100
2012-12-28	54.800	55.050	54.410	54.450	46.099	1,094,000
2012-12-27	55.250	55.400	54.550	55.160	46.700	1,132,600
2012-12-26	55.880	55.990	55.270	55.430	46.704	932,300
2012-12-24	55.800	55.990	55.730	55.870	47.075	703,800

← NewerPage 58 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.