Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	55.280	55.280	54.470	54.770	45.791	1,935,600
2012-04-03	55.500	55.780	55.160	55.580	46.468	1,580,000
2012-04-02	55.670	55.870	55.500	55.550	46.443	1,773,900
2012-03-30	55.330	55.590	55.230	55.480	46.384	3,054,300
2012-03-29	54.740	55.210	54.460	55.080	46.050	1,479,700
2012-03-28	55.200	55.460	54.590	55.050	46.025	1,050,000
2012-03-27	55.530	55.750	55.250	55.340	46.089	889,000
2012-03-26	54.760	55.540	54.650	55.510	46.231	1,534,200
2012-03-23	54.350	54.610	54.200	54.440	45.339	1,024,400
2012-03-22	54.400	54.670	54.070	54.220	45.156	1,208,000
2012-03-21	54.780	55.020	54.650	54.850	45.681	1,076,800
2012-03-20	54.780	54.990	54.750	54.820	45.656	679,500
2012-03-19	54.600	55.280	54.560	54.950	45.764	1,502,000
2012-03-16	55.130	55.250	54.700	54.900	45.723	1,764,600
2012-03-15	54.360	55.070	54.090	55.000	45.806	1,389,300
2012-03-14	53.260	54.290	53.230	54.230	45.165	1,963,200
2012-03-13	52.800	53.410	52.740	53.330	44.415	1,408,700
2012-03-12	52.840	53.200	52.360	52.400	43.640	1,224,700
2012-03-09	53.010	53.660	52.860	52.900	44.057	1,226,900
2012-03-08	52.360	52.890	52.290	52.770	43.949	1,068,100
2012-03-07	51.870	52.230	51.740	52.050	43.349	1,816,600
2012-03-06	52.220	52.420	51.840	52.030	43.332	1,807,000
2012-03-05	53.150	53.310	52.610	52.800	43.974	1,365,800
2012-03-02	53.050	53.470	52.800	53.210	44.315	2,041,300
2012-03-01	53.850	54.000	52.930	53.140	44.257	2,643,800
2012-02-29	54.690	54.690	53.590	53.640	44.673	2,123,800
2012-02-28	54.750	55.040	54.390	54.560	45.439	1,692,800
2012-02-27	54.250	55.070	54.090	54.960	45.773	1,542,700
2012-02-24	54.040	54.810	53.940	54.780	45.623	1,464,600
2012-02-23	53.430	54.280	53.240	53.920	44.906	1,529,700
2012-02-22	53.420	53.660	53.320	53.440	44.507	1,085,700
2012-02-21	53.770	53.890	53.220	53.330	44.415	1,151,700
2012-02-17	53.900	54.250	53.550	53.600	44.640	1,389,700
2012-02-16	53.710	53.730	53.250	53.650	44.682	1,241,000
2012-02-15	53.840	54.080	53.360	53.580	44.623	1,224,700
2012-02-14	53.250	53.770	53.230	53.520	44.573	1,139,200
2012-02-13	53.790	54.170	53.690	53.870	44.865	1,751,000
2012-02-10	53.660	53.760	52.910	53.540	44.590	2,329,400
2012-02-09	54.080	54.300	53.750	53.960	44.940	3,307,900
2012-02-08	55.240	55.530	54.560	54.750	45.598	1,774,700
2012-02-07	55.390	55.570	54.930	55.180	45.956	1,474,900
2012-02-06	55.480	55.900	55.450	55.670	46.364	2,781,600
2012-02-03	55.450	55.660	55.080	55.610	46.314	2,718,200
2012-02-02	55.400	55.400	54.770	55.000	45.806	2,234,900
2012-02-01	54.830	55.740	54.820	55.220	45.989	2,303,300
2012-01-31	55.470	55.810	55.000	55.430	46.164	2,450,900
2012-01-30	54.400	55.060	54.070	55.020	45.822	2,431,100
2012-01-27	54.700	55.040	54.520	54.900	45.723	1,636,000
2012-01-26	55.380	55.870	54.560	54.870	45.698	2,760,200
2012-01-25	52.830	55.270	52.830	55.060	45.856	4,791,300
2012-01-24	52.650	53.500	52.150	52.940	44.090	1,995,600
2012-01-23	53.080	53.120	52.230	52.800	43.974	1,425,900
2012-01-20	52.870	53.370	52.390	53.140	44.257	1,689,000
2012-01-19	51.540	53.180	51.410	52.800	43.974	2,278,000
2012-01-18	51.990	52.500	51.320	52.170	43.449	3,397,700
2012-01-17	52.300	52.740	51.890	52.010	43.316	1,907,400
2012-01-13	52.150	52.330	51.490	51.730	43.082	1,897,600
2012-01-12	52.230	52.960	51.670	52.490	43.715	2,894,300
2012-01-11	51.950	53.100	51.640	53.020	44.157	3,107,500
2012-01-10	52.160	52.500	51.710	52.260	43.524	3,150,900

← NewerPage 62 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.