Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-20	59.040	59.040	56.630	56.910	47.022	6,330,600
2011-07-19	58.500	59.360	57.630	59.160	48.881	2,405,200
2011-07-18	58.180	58.260	57.220	58.260	48.137	1,493,500
2011-07-15	58.670	58.840	58.040	58.430	48.278	1,132,500
2011-07-14	59.490	59.490	58.530	58.640	48.451	1,354,300
2011-07-13	59.360	60.080	59.150	59.320	49.013	1,163,100
2011-07-12	58.420	59.680	58.290	59.130	48.856	1,670,500
2011-07-11	59.490	59.720	58.460	58.560	48.385	1,303,200
2011-07-08	60.120	60.200	59.640	60.140	49.691	1,398,800
2011-07-07	60.390	60.640	60.020	60.600	50.071	1,206,700
2011-07-06	59.730	60.380	59.500	59.850	49.451	1,276,200
2011-07-05	60.030	60.090	59.370	59.670	49.302	1,025,900
2011-07-01	58.940	60.350	58.800	60.280	49.806	1,836,100
2011-06-30	58.410	58.800	58.330	58.690	48.493	1,493,800
2011-06-29	58.910	58.910	58.010	58.130	48.030	1,459,000
2011-06-28	57.980	58.740	57.780	58.670	48.476	1,106,800
2011-06-27	57.520	58.190	57.100	57.940	47.724	1,214,100
2011-06-24	58.350	58.440	57.160	57.380	47.263	1,854,700
2011-06-23	57.920	58.420	56.570	58.230	47.963	2,306,800
2011-06-22	58.280	58.680	58.140	58.400	48.103	1,377,100
2011-06-21	58.360	58.560	58.030	58.280	48.004	1,431,600
2011-06-20	57.670	58.130	57.650	58.000	47.774	1,019,800
2011-06-17	58.420	58.420	57.580	57.710	47.535	2,105,200
2011-06-16	57.890	58.450	57.670	58.000	47.774	1,111,400
2011-06-15	58.590	59.000	57.850	57.990	47.765	1,378,200
2011-06-14	59.060	59.270	58.780	58.880	48.498	1,253,900
2011-06-13	58.220	58.860	58.030	58.540	48.218	1,537,400
2011-06-10	58.880	58.940	58.090	58.170	47.914	1,566,900
2011-06-09	58.700	59.300	58.510	58.980	48.581	1,398,100
2011-06-08	59.250	59.250	58.190	58.640	48.301	2,024,700
2011-06-07	58.960	59.850	58.250	59.280	48.828	2,568,700
2011-06-06	60.220	60.260	58.580	58.580	48.251	3,571,800
2011-06-03	60.310	60.570	60.070	60.200	49.586	1,498,800
2011-06-02	61.270	61.390	60.630	61.010	50.253	2,080,800
2011-06-01	62.080	62.140	61.260	61.300	50.492	2,132,000
2011-05-31	62.440	62.450	62.030	62.400	51.398	2,249,800
2011-05-27	62.420	62.600	62.090	62.160	51.200	1,060,000
2011-05-26	62.180	62.350	61.620	62.210	51.241	2,259,700
2011-05-25	62.500	62.840	62.240	62.290	51.307	1,615,500
2011-05-24	63.030	63.140	62.250	62.740	51.678	1,824,100
2011-05-23	62.860	63.210	62.140	63.050	51.933	2,959,800
2011-05-20	64.240	64.240	62.880	63.420	52.238	2,494,000
2011-05-19	64.140	64.270	63.620	64.000	52.716	2,159,300
2011-05-18	63.890	64.150	63.620	64.000	52.716	3,304,900
2011-05-17	63.290	63.860	62.910	63.800	52.551	2,363,200
2011-05-16	62.750	64.610	62.750	63.760	52.518	4,010,500
2011-05-13	63.400	63.650	62.770	63.280	52.123	3,240,200
2011-05-12	61.830	63.260	61.370	63.160	52.024	3,700,000
2011-05-11	61.920	62.470	61.510	61.840	50.937	3,146,600
2011-05-10	60.380	61.100	60.310	61.000	50.245	2,823,700
2011-05-09	59.620	60.250	59.430	60.110	49.512	1,591,800
2011-05-06	60.010	60.460	59.450	59.690	49.166	2,455,700
2011-05-05	59.440	60.370	59.280	59.710	49.182	2,439,400
2011-05-04	59.250	59.490	59.000	59.470	48.984	1,665,500
2011-05-03	59.180	59.490	59.160	59.350	48.886	2,342,300
2011-05-02	59.100	59.390	58.790	59.240	48.795	3,040,700
2011-04-29	59.320	59.350	58.930	59.000	48.597	1,832,600
2011-04-28	58.330	59.270	58.280	59.180	48.746	3,090,500
2011-04-27	58.560	58.560	58.130	58.390	48.095	2,507,700
2011-04-26	58.440	58.500	58.070	58.330	48.045	2,098,800

← NewerPage 65 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.