Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	207.42	208.09	202.60	206.93	198.00	1,331,900
2022-09-22	212.05	212.08	208.23	208.88	199.87	1,201,100
2022-09-21	219.64	221.32	212.38	212.47	203.30	1,000,300
2022-09-20	218.73	219.92	214.71	217.96	208.56	1,003,200
2022-09-19	219.27	221.32	216.38	220.88	211.35	1,090,300
2022-09-16	224.29	225.00	219.29	221.25	211.71	2,324,000
2022-09-15	226.19	230.63	225.89	226.72	216.94	1,661,900
2022-09-14	223.75	228.03	223.75	226.19	216.43	1,394,800
2022-09-13	226.05	228.93	224.33	225.85	216.11	1,502,800
2022-09-12	230.36	232.57	229.90	231.83	221.83	2,594,900
2022-09-09	221.00	230.01	220.51	230.00	220.08	3,123,800
2022-09-08	209.18	220.45	209.18	220.28	210.78	2,596,400
2022-09-07	202.87	211.61	202.87	211.21	202.10	1,087,400
2022-09-06	204.95	205.47	201.84	202.73	193.98	1,273,400
2022-09-02	209.00	209.00	201.91	203.76	194.97	862,900
2022-09-01	204.92	206.80	202.04	206.68	197.76	874,400
2022-08-31	207.66	209.75	204.82	205.20	196.35	1,416,300
2022-08-30	207.25	207.70	204.41	205.27	196.41	733,200
2022-08-29	205.00	208.72	204.68	206.80	197.88	630,300
2022-08-26	216.70	216.70	206.82	207.00	198.07	968,300
2022-08-25	214.16	216.91	213.12	216.69	207.34	725,900
2022-08-24	208.95	212.91	208.56	212.50	203.33	1,530,500
2022-08-23	211.41	211.92	208.36	209.14	200.12	907,700
2022-08-22	215.15	215.99	211.53	212.35	203.19	784,300
2022-08-19	220.81	220.92	217.35	218.14	208.73	915,500
2022-08-18	222.41	223.16	219.61	220.84	211.31	960,800
2022-08-17	221.72	223.09	219.63	221.43	211.88	1,018,800
2022-08-16	223.00	226.25	221.99	224.16	214.49	1,178,600
2022-08-15	221.98	225.45	221.53	224.57	214.88	1,468,100
2022-08-12	218.70	223.33	218.50	223.12	213.49	1,084,400
2022-08-11	221.12	223.58	217.71	218.01	208.61	1,696,900
2022-08-10	218.86	219.27	216.30	219.20	209.74	1,359,700
2022-08-09	217.08	218.28	214.12	214.95	205.68	1,329,400
2022-08-08	217.62	218.33	215.54	217.32	207.94	1,319,300
2022-08-05	212.49	215.99	212.05	215.79	206.48	1,152,400
2022-08-04	216.29	216.53	213.92	214.23	204.99	979,900
2022-08-03	214.74	217.55	212.92	215.90	206.59	1,032,600
2022-08-02	213.41	216.38	212.31	213.25	204.05	852,600
2022-08-01	212.48	215.09	211.09	213.49	204.28	1,564,000
2022-07-29	217.74	218.00	214.40	214.75	205.49	1,981,800
2022-07-28	211.80	220.81	210.71	219.03	209.58	3,674,500
2022-07-27	219.65	221.01	206.01	211.80	202.66	3,773,500
2022-07-26	202.53	205.08	200.99	204.41	195.59	2,307,700
2022-07-25	199.55	201.92	198.57	201.51	192.82	1,388,000
2022-07-22	198.66	201.12	197.03	199.42	190.82	1,800,400
2022-07-21	197.62	200.54	196.37	200.24	191.60	1,420,900
2022-07-20	197.04	199.78	195.24	198.05	189.51	1,613,700
2022-07-19	192.49	197.47	191.88	197.30	188.79	2,960,600
2022-07-18	194.82	194.82	188.84	189.27	181.11	2,065,900
2022-07-15	196.03	196.32	193.32	194.76	186.36	1,904,000
2022-07-14	191.69	193.04	190.54	192.38	184.08	1,314,300
2022-07-13	192.66	195.70	191.33	194.18	185.80	1,056,700
2022-07-12	196.65	199.31	194.99	195.72	187.28	1,061,900
2022-07-11	196.86	199.50	196.27	197.43	188.91	1,120,600
2022-07-08	201.23	203.26	199.71	200.88	192.21	854,600
2022-07-07	200.51	202.00	198.58	201.70	193.00	2,043,100
2022-07-06	202.48	203.57	199.27	200.76	192.10	1,278,800
2022-07-05	201.02	202.55	197.07	202.02	193.30	1,090,300
2022-07-01	198.98	204.16	197.24	203.86	195.07	1,976,600
2022-06-30	197.26	199.26	194.10	198.93	190.35	2,424,900

← NewerPage 18 of 21 · 1,255 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.