Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	56.460	56.740	55.620	55.870	47.075	3,226,700
2012-12-20	56.030	56.580	55.780	56.570	47.665	1,273,700
2012-12-19	56.420	56.490	55.900	55.960	47.151	1,677,400
2012-12-18	56.180	56.750	55.970	56.350	47.479	2,553,600
2012-12-17	55.830	56.210	55.790	56.160	47.319	1,456,000
2012-12-14	56.000	56.290	55.740	55.780	46.999	2,587,400
2012-12-13	56.080	56.300	55.870	56.190	47.345	2,265,200
2012-12-12	55.780	56.620	55.740	56.130	47.294	1,843,300
2012-12-11	55.230	56.000	55.100	55.810	47.024	2,254,300
2012-12-10	54.380	54.820	54.370	54.790	46.165	1,567,200
2012-12-07	54.470	54.630	54.090	54.570	45.980	1,437,000
2012-12-06	54.220	54.450	53.930	54.350	45.794	1,986,000
2012-12-05	54.330	54.530	54.000	54.360	45.803	2,153,800
2012-12-04	54.500	54.710	54.040	54.350	45.794	2,157,700
2012-12-03	54.480	55.080	54.100	54.440	45.870	2,977,200
2012-11-30	54.070	54.290	53.780	54.160	45.634	2,311,500
2012-11-29	54.820	55.080	53.860	54.050	45.541	2,455,200
2012-11-28	54.080	54.610	53.590	54.600	46.005	1,161,400
2012-11-27	54.380	54.670	54.180	54.220	45.685	1,362,600
2012-11-26	54.260	54.530	53.860	54.530	45.946	1,766,700
2012-11-23	53.660	54.530	53.610	54.520	45.937	738,100
2012-11-21	53.620	53.810	53.420	53.500	45.078	2,009,800
2012-11-20	53.050	53.890	52.800	53.600	45.162	2,361,400
2012-11-19	52.570	53.130	52.490	53.000	44.657	2,340,400
2012-11-16	52.550	52.560	51.810	52.100	43.898	3,704,900
2012-11-15	52.330	52.530	51.870	52.000	43.814	1,750,300
2012-11-14	52.780	53.010	52.230	52.320	44.084	1,804,900
2012-11-13	52.790	53.170	52.600	52.680	44.387	1,682,000
2012-11-12	52.740	53.120	52.300	53.050	44.699	1,310,400
2012-11-09	52.300	52.980	52.230	52.530	44.261	1,356,800
2012-11-08	52.470	52.820	52.220	52.420	44.168	2,282,200
2012-11-07	53.060	53.110	52.060	52.610	44.328	2,060,500
2012-11-06	52.770	53.520	52.500	53.460	45.044	1,718,000
2012-11-05	52.570	52.810	52.160	52.710	44.412	1,018,900
2012-11-02	53.440	53.570	52.550	52.640	44.353	1,300,800
2012-11-01	52.600	53.260	52.470	53.070	44.716	1,574,200
2012-10-31	52.600	52.930	52.030	52.600	44.320	1,740,000
2012-10-26	52.420	52.570	51.970	52.190	43.974	1,766,100
2012-10-25	52.630	52.970	51.990	52.400	44.151	1,801,400
2012-10-24	52.450	52.600	51.970	52.280	44.050	1,543,000
2012-10-23	52.420	52.530	51.910	52.250	44.025	2,088,200
2012-10-22	52.690	52.990	52.390	52.950	44.615	1,869,100
2012-10-19	53.420	53.680	52.420	52.640	44.353	2,960,400
2012-10-18	51.850	53.740	51.600	53.610	45.171	4,556,600
2012-10-17	53.200	54.290	52.750	52.820	44.505	4,390,700
2012-10-16	52.640	53.480	52.540	53.460	45.044	2,041,200
2012-10-15	52.300	52.320	51.920	52.300	44.067	2,842,300
2012-10-12	52.600	52.980	52.210	52.300	44.067	1,535,600
2012-10-11	52.500	53.140	52.430	52.460	44.202	1,516,600
2012-10-10	52.440	52.440	51.670	52.220	43.999	4,463,200
2012-10-09	53.370	53.960	52.500	52.730	44.429	3,664,100
2012-10-08	54.730	54.810	54.300	54.350	45.794	1,117,300
2012-10-05	55.220	55.220	54.510	54.810	46.182	1,484,000
2012-10-04	54.440	55.070	53.990	55.060	46.392	1,624,300
2012-10-03	54.910	54.960	54.180	54.420	45.853	2,561,100
2012-10-02	55.020	55.140	54.270	54.670	46.064	2,856,600
2012-10-01	55.500	55.500	54.600	54.900	46.258	3,192,100
2012-09-28	55.560	55.910	55.350	55.660	46.898	1,495,000
2012-09-27	55.650	55.850	55.370	55.810	47.024	1,201,100
2012-09-26	55.900	56.000	55.420	55.590	46.839	1,165,200

← NewerPage 59 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.