Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-10	52.160	52.500	51.710	52.260	43.524	3,150,900
2012-01-09	51.720	51.920	51.490	51.800	43.141	1,609,500
2012-01-06	51.300	52.060	51.250	51.500	42.891	2,365,400
2012-01-05	51.090	51.320	50.860	51.190	42.633	3,304,800
2012-01-04	50.910	51.280	50.430	51.250	42.683	2,626,800
2012-01-03	50.650	51.230	50.380	51.070	42.533	2,668,700
2011-12-30	49.670	50.250	49.580	49.710	41.400	1,578,700
2011-12-29	49.070	49.670	48.940	49.590	41.300	965,400
2011-12-28	49.780	49.880	49.110	49.310	41.067	1,195,000
2011-12-27	49.740	50.100	49.620	49.850	41.517	946,400
2011-12-23	49.710	50.060	49.500	50.010	41.473	1,173,500
2011-12-22	48.620	49.720	48.620	49.720	41.232	1,936,900
2011-12-21	47.570	48.670	47.470	48.600	40.303	2,690,400
2011-12-20	46.700	48.090	46.700	47.760	39.607	2,696,700
2011-12-19	46.390	46.900	45.610	45.780	37.965	2,046,200
2011-12-16	47.000	47.000	45.960	46.210	38.321	3,740,000
2011-12-15	46.380	47.100	46.260	46.630	38.670	1,851,800
2011-12-14	46.900	47.060	46.290	46.770	38.786	1,814,000
2011-12-13	47.120	47.370	46.610	46.850	38.852	2,309,700
2011-12-12	47.490	47.550	46.840	47.070	39.035	1,747,700
2011-12-09	47.280	48.190	47.270	47.850	39.681	1,342,400
2011-12-08	47.950	48.170	47.010	47.120	39.076	2,604,300
2011-12-07	48.240	48.440	47.480	48.270	40.030	2,322,800
2011-12-06	49.230	49.230	48.100	48.530	40.245	1,777,600
2011-12-05	48.680	49.310	48.580	49.090	40.710	2,773,600
2011-12-02	49.780	50.000	46.770	47.620	39.491	5,840,200
2011-12-01	48.800	49.710	48.660	49.530	41.075	1,820,600
2011-11-30	47.650	48.880	47.650	48.830	40.494	2,436,900
2011-11-29	47.000	47.260	46.470	46.620	38.661	1,927,400
2011-11-28	46.470	47.180	46.380	46.960	38.943	1,701,500
2011-11-25	45.540	46.110	45.500	45.520	37.749	610,500
2011-11-23	45.770	45.960	45.450	45.470	37.708	2,252,800
2011-11-22	46.190	46.790	45.860	46.360	38.446	1,802,300
2011-11-21	47.000	47.400	46.230	46.230	38.338	2,291,600
2011-11-18	48.180	48.220	47.590	47.810	39.648	1,844,000
2011-11-17	48.610	48.820	47.500	47.910	39.731	2,311,300
2011-11-16	48.930	49.790	48.750	48.780	40.453	1,754,700
2011-11-15	48.870	49.750	48.650	49.560	41.099	1,598,100
2011-11-14	49.250	49.630	48.830	48.940	40.585	1,313,600
2011-11-11	49.070	49.730	48.930	49.480	41.033	1,380,800
2011-11-10	48.000	48.500	47.520	48.270	40.030	1,699,800
2011-11-09	48.730	48.730	47.390	47.500	39.391	1,947,200
2011-11-08	49.150	49.910	48.780	49.810	41.307	1,394,900
2011-11-07	48.400	49.070	47.990	49.060	40.685	1,858,100
2011-11-04	48.430	48.810	48.010	48.560	40.270	1,930,600
2011-11-03	48.020	48.820	47.670	48.720	40.403	1,834,800
2011-11-02	47.810	47.940	47.280	47.760	39.607	1,581,700
2011-11-01	46.820	47.550	46.160	47.000	38.976	3,443,500
2011-10-31	49.380	49.410	47.910	47.910	39.731	2,566,100
2011-10-28	49.560	50.070	49.560	49.920	41.398	2,190,600
2011-10-27	50.520	50.540	48.680	49.350	40.925	2,979,700
2011-10-26	48.610	48.760	47.410	48.330	40.079	1,911,300
2011-10-25	49.640	49.710	48.130	48.240	40.005	1,989,500
2011-10-24	49.250	50.140	49.120	50.000	41.464	1,906,900
2011-10-21	48.820	49.750	48.780	49.170	40.776	2,799,500
2011-10-20	49.030	49.810	47.450	48.280	40.038	3,858,200
2011-10-19	49.190	50.040	49.100	49.410	40.975	2,242,300
2011-10-18	48.410	49.540	48.110	49.050	40.676	1,807,200
2011-10-17	49.730	49.960	48.440	48.540	40.254	1,438,300
2011-10-14	50.640	50.750	49.810	50.020	41.481	1,542,300

← NewerPage 63 of 79 · 4,735 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.