Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	54.700	55.100	54.630	55.100	46.249	1,835,000
2012-06-28	54.030	54.200	52.750	53.790	45.150	2,701,800
2012-06-27	53.740	54.520	53.710	54.330	45.603	1,371,300
2012-06-26	53.720	54.030	53.380	53.820	44.996	1,344,000
2012-06-25	54.140	54.230	53.580	53.710	44.904	1,552,700
2012-06-22	54.010	54.760	53.690	54.570	45.623	2,621,600
2012-06-21	55.080	55.250	53.660	53.750	44.938	1,724,800
2012-06-20	55.160	55.240	54.480	54.900	45.899	1,692,300
2012-06-19	54.780	55.540	54.750	55.190	46.142	2,017,000
2012-06-18	54.000	54.810	53.900	54.570	45.623	1,950,300
2012-06-15	52.720	54.280	52.500	54.150	45.272	3,727,000
2012-06-14	51.650	52.570	51.550	52.340	43.759	1,482,400
2012-06-13	51.730	52.160	51.320	51.490	43.048	1,130,300
2012-06-12	51.540	51.790	51.030	51.780	43.291	981,800
2012-06-11	51.630	51.980	51.360	51.410	42.981	2,006,300
2012-06-08	51.030	51.370	50.900	51.310	42.898	1,793,700
2012-06-07	51.730	51.990	51.080	51.190	42.797	1,001,500
2012-06-06	51.020	51.290	50.840	51.250	42.848	1,507,200
2012-06-05	49.640	50.950	49.560	50.790	42.463	1,751,200
2012-06-04	49.900	50.060	49.430	49.840	41.669	1,726,500
2012-06-01	50.740	50.910	49.980	50.010	41.811	1,741,400
2012-05-31	51.490	51.800	50.870	51.450	43.015	2,177,000
2012-05-30	52.370	52.370	51.370	51.550	43.098	1,246,500
2012-05-29	52.410	52.710	52.050	52.590	43.968	2,076,600
2012-05-25	51.690	52.080	51.580	51.850	43.349	968,400
2012-05-24	51.380	51.890	51.090	51.720	43.241	1,435,500
2012-05-23	51.460	51.460	50.730	51.280	42.873	1,835,200
2012-05-22	51.440	51.960	51.230	51.720	43.241	2,314,300
2012-05-21	50.480	51.460	50.350	51.430	42.998	1,443,700
2012-05-18	51.210	51.210	50.100	50.260	42.020	1,748,700
2012-05-17	51.760	51.930	50.980	50.980	42.622	1,131,700
2012-05-16	52.120	52.360	51.580	51.730	43.249	1,708,000
2012-05-15	52.670	52.690	51.910	51.990	43.466	1,248,500
2012-05-14	52.650	53.020	52.260	52.640	44.010	1,253,300
2012-05-11	53.240	53.710	53.000	53.180	44.461	759,500
2012-05-10	53.630	54.060	53.270	53.370	44.620	1,090,300
2012-05-09	53.510	53.750	52.930	53.250	44.520	1,460,300
2012-05-08	53.720	54.190	53.400	54.150	45.272	1,498,500
2012-05-07	53.650	54.460	53.650	54.120	45.247	1,043,100
2012-05-04	54.500	54.530	53.860	53.870	45.038	1,512,700
2012-05-03	54.800	55.100	54.500	54.760	45.782	1,368,600
2012-05-02	54.090	54.700	53.480	54.660	45.699	1,875,800
2012-05-01	54.380	55.130	53.980	54.870	45.874	1,268,000
2012-04-30	54.720	54.800	54.190	54.570	45.623	1,558,400
2012-04-27	54.560	54.760	54.050	54.560	45.615	2,003,700
2012-04-26	53.290	54.150	52.890	54.060	45.197	2,658,600
2012-04-25	53.390	53.740	53.170	53.680	44.879	1,293,300
2012-04-24	52.970	53.220	52.580	53.160	44.444	1,472,700
2012-04-23	53.280	53.300	52.400	52.700	44.060	2,150,300
2012-04-20	54.480	54.480	53.870	53.930	45.088	1,883,900
2012-04-19	55.610	55.690	53.890	54.360	45.448	2,972,600
2012-04-18	55.520	57.150	55.040	55.460	46.367	3,830,600
2012-04-17	54.580	55.240	54.430	54.890	45.891	2,114,500
2012-04-16	54.130	54.400	53.870	54.240	45.347	1,754,000
2012-04-13	54.770	55.180	53.950	53.960	45.113	1,487,200
2012-04-12	53.910	55.040	53.700	54.860	45.866	1,508,800
2012-04-11	53.820	54.260	53.510	53.830	45.005	1,170,200
2012-04-10	53.910	53.970	53.110	53.110	44.403	1,665,900
2012-04-09	54.250	54.330	53.920	54.150	45.272	1,505,600
2012-04-05	54.380	55.030	54.320	55.030	46.008	2,235,300

← NewerPage 61 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.