Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	56.690	56.800	55.970	55.980	46.988	1,844,800
2012-09-24	56.090	56.610	55.830	56.490	47.416	1,512,500
2012-09-21	56.110	56.490	55.580	56.290	47.248	5,620,700
2012-09-20	55.680	55.780	55.290	55.770	46.812	1,512,500
2012-09-19	55.830	56.150	55.410	55.890	46.913	1,516,700
2012-09-18	56.000	56.010	55.630	55.930	46.946	1,879,000
2012-09-17	55.920	56.240	55.880	56.230	47.198	1,580,700
2012-09-14	55.190	56.300	55.100	56.010	47.013	2,520,300
2012-09-13	54.620	55.380	54.050	55.190	46.325	1,980,400
2012-09-12	54.080	54.690	54.070	54.420	45.679	1,487,200
2012-09-11	53.660	54.260	53.490	54.000	45.326	2,582,400
2012-09-10	54.180	54.180	53.460	53.550	44.948	1,499,300
2012-09-07	54.370	54.370	53.710	54.150	45.452	3,201,300
2012-09-06	52.850	54.190	52.850	54.190	45.486	2,961,500
2012-09-05	53.780	53.780	52.830	53.120	44.588	2,108,300
2012-09-04	54.250	55.490	53.650	53.820	45.175	2,431,300
2012-08-31	53.370	53.700	52.930	53.260	44.705	964,400
2012-08-30	53.190	53.340	52.770	53.110	44.579	1,160,700
2012-08-29	53.720	53.870	53.480	53.580	44.974	1,182,100
2012-08-28	53.590	54.080	53.590	53.720	45.091	1,573,500
2012-08-27	53.760	54.220	53.510	53.690	45.066	856,500
2012-08-24	53.170	53.860	53.110	53.740	45.108	882,800
2012-08-23	53.800	53.900	53.020	53.230	44.680	1,654,400
2012-08-22	54.450	54.480	53.650	53.820	45.175	2,154,800
2012-08-21	54.570	55.070	54.200	54.300	45.578	1,662,400
2012-08-20	54.360	54.550	54.160	54.500	45.746	1,122,700
2012-08-17	54.480	54.550	54.090	54.360	45.628	1,799,100
2012-08-16	54.090	54.760	53.940	54.500	45.746	1,818,600
2012-08-15	53.600	54.360	53.600	54.110	45.418	1,276,800
2012-08-14	53.380	53.820	53.380	53.790	45.150	1,867,400
2012-08-13	52.830	53.410	52.730	53.200	44.655	2,305,700
2012-08-10	52.650	53.180	52.650	53.060	44.537	1,626,500
2012-08-09	52.890	53.250	52.700	52.790	44.311	1,524,200
2012-08-08	52.870	53.170	52.580	52.990	44.478	1,171,800
2012-08-07	52.980	53.280	52.890	53.000	44.487	1,152,600
2012-08-06	52.870	53.370	52.660	52.940	44.436	1,335,800
2012-08-03	52.530	52.870	52.110	52.750	44.277	1,700,800
2012-08-02	51.980	52.160	50.960	51.400	43.144	2,406,200
2012-08-01	52.360	53.090	52.280	52.830	44.344	2,228,600
2012-07-31	52.410	52.580	51.990	52.030	43.673	1,375,400
2012-07-30	52.230	52.540	51.960	52.340	43.933	984,400
2012-07-27	51.620	52.550	51.520	52.410	43.992	1,953,900
2012-07-26	51.820	51.880	50.930	51.300	43.060	2,064,200
2012-07-25	50.810	51.560	50.810	51.270	43.035	2,240,800
2012-07-24	51.090	51.220	50.040	50.750	42.598	2,309,500
2012-07-23	50.700	51.030	50.330	50.750	42.598	1,465,800
2012-07-20	51.970	52.080	51.120	51.380	43.127	2,013,800
2012-07-19	52.320	53.090	50.960	52.140	43.765	4,618,100
2012-07-18	53.510	54.430	51.890	53.570	44.965	2,318,800
2012-07-17	53.170	53.750	52.860	53.720	45.091	1,912,200
2012-07-16	53.150	53.260	52.730	52.900	44.403	1,145,700
2012-07-13	52.820	53.210	52.710	53.050	44.529	822,100
2012-07-12	52.690	52.880	52.290	52.720	44.252	1,289,300
2012-07-11	52.910	53.210	52.650	53.060	44.537	1,680,800
2012-07-10	54.180	54.180	52.910	53.060	44.537	1,361,500
2012-07-09	53.490	53.720	53.300	53.670	45.049	834,300
2012-07-06	53.490	53.590	52.960	53.540	44.940	1,221,500
2012-07-05	54.530	54.550	54.040	54.210	45.502	959,800
2012-07-03	54.580	54.900	54.410	54.680	45.897	1,105,400
2012-07-02	55.000	55.020	53.960	54.670	45.889	1,744,000

← NewerPage 60 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.