Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-13	49.780	50.370	49.350	50.180	41.614	1,627,500
2011-10-12	50.270	51.150	49.900	50.160	41.597	2,762,000
2011-10-11	49.780	50.520	49.640	50.100	41.547	2,771,500
2011-10-10	48.510	49.410	48.410	49.390	40.958	1,784,200
2011-10-07	47.960	48.390	47.580	47.880	39.706	2,065,300
2011-10-06	47.670	47.950	46.660	47.820	39.656	2,609,100
2011-10-05	46.880	47.700	46.560	47.630	39.499	1,960,300
2011-10-04	44.550	46.820	44.550	46.770	38.786	2,500,000
2011-10-03	46.740	47.400	45.330	45.350	37.608	2,770,700
2011-09-30	47.770	48.380	47.100	47.130	39.084	2,153,500
2011-09-29	49.210	49.440	47.360	48.220	39.988	2,560,000
2011-09-28	49.000	49.370	48.360	48.490	40.212	3,627,200
2011-09-27	48.610	50.130	48.520	49.160	40.618	3,267,800
2011-09-26	46.600	47.310	45.900	47.270	39.057	2,050,400
2011-09-23	46.000	46.360	45.560	46.160	38.140	2,479,300
2011-09-22	46.180	46.700	45.650	46.220	38.189	4,026,000
2011-09-21	48.520	48.720	47.230	47.230	39.024	2,215,300
2011-09-20	48.710	49.750	48.470	48.490	40.065	1,708,100
2011-09-19	48.600	48.760	48.050	48.500	40.073	1,316,900
2011-09-16	49.880	50.160	49.130	49.340	40.767	3,098,200
2011-09-15	49.460	49.630	48.120	49.610	40.990	2,513,100
2011-09-14	47.830	49.300	47.190	48.710	40.247	2,618,200
2011-09-13	46.770	47.740	46.770	47.640	39.363	2,292,300
2011-09-12	46.310	46.880	45.730	46.870	38.726	2,195,200
2011-09-09	48.120	48.160	46.730	46.880	38.735	3,749,300
2011-09-08	49.440	49.680	48.490	48.680	40.222	3,559,100
2011-09-07	48.560	49.820	48.200	49.780	41.131	3,957,200
2011-09-06	46.050	47.880	45.620	47.790	39.486	3,147,800
2011-09-02	47.420	48.080	46.800	47.270	39.057	2,502,800
2011-09-01	49.080	49.410	48.150	48.240	39.858	1,951,900
2011-08-31	47.880	49.640	47.880	48.840	40.354	3,129,200
2011-08-30	47.830	48.000	47.070	47.690	39.404	2,029,900
2011-08-29	47.400	48.400	47.160	48.040	39.693	2,122,500
2011-08-26	45.750	46.730	44.840	46.170	38.148	2,434,400
2011-08-25	47.230	47.400	45.980	46.130	38.115	2,220,500
2011-08-24	46.030	47.100	45.680	47.020	38.850	2,323,600
2011-08-23	43.830	46.220	43.790	46.140	38.123	2,906,500
2011-08-22	44.940	45.270	43.730	43.880	36.256	3,313,700
2011-08-19	44.090	45.700	43.730	43.800	36.190	4,804,800
2011-08-18	46.630	46.660	44.320	44.570	36.826	4,641,000
2011-08-17	48.510	49.130	47.080	47.570	39.305	3,285,000
2011-08-16	48.730	49.040	48.160	48.420	40.007	2,318,400
2011-08-15	49.020	49.560	48.570	49.150	40.610	2,653,400
2011-08-12	48.050	48.850	47.370	48.540	40.106	2,854,600
2011-08-11	46.190	48.110	45.830	47.580	39.313	4,848,600
2011-08-10	48.220	48.420	45.910	46.040	38.041	4,809,700
2011-08-09	47.900	49.050	46.520	49.010	40.495	3,119,200
2011-08-08	48.940	49.730	47.360	47.430	39.189	4,508,400
2011-08-05	50.360	50.790	48.460	50.040	41.346	3,250,600
2011-08-04	51.320	51.850	49.620	49.650	41.023	4,817,800
2011-08-03	51.610	52.180	51.170	52.070	43.023	3,903,000
2011-08-02	52.760	53.080	51.650	51.670	42.692	2,958,500
2011-08-01	54.670	54.670	52.690	53.100	43.874	3,247,700
2011-07-29	53.560	54.760	53.360	54.340	44.898	2,801,500
2011-07-28	54.370	54.700	53.970	54.050	44.659	2,401,300
2011-07-27	55.460	55.460	54.480	54.480	45.014	2,698,000
2011-07-26	56.030	56.290	55.080	55.120	45.543	1,943,400
2011-07-25	56.380	56.570	55.760	56.220	46.452	1,752,000
2011-07-22	57.680	57.680	56.630	56.880	46.997	2,275,700
2011-07-21	56.630	57.680	56.500	57.630	47.617	4,094,700

← NewerPage 64 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.