Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	197.26	199.26	194.10	198.93	190.35	2,424,900
2022-06-29	198.71	200.45	196.58	199.43	190.83	904,600
2022-06-28	204.32	205.34	197.65	197.80	188.60	1,313,400
2022-06-27	204.59	205.54	201.74	203.13	193.68	1,126,100
2022-06-24	202.04	205.05	199.93	204.43	194.92	1,546,200
2022-06-23	197.41	201.34	197.09	200.06	190.76	1,293,000
2022-06-22	194.20	199.20	193.34	196.75	187.60	1,300,900
2022-06-21	197.42	198.26	194.36	195.70	186.60	1,411,400
2022-06-17	196.16	199.77	193.94	194.09	185.06	2,265,200
2022-06-16	196.64	197.64	193.66	195.70	186.60	1,438,500
2022-06-15	203.58	205.74	199.38	202.51	193.09	1,651,900
2022-06-14	205.89	206.60	198.29	200.58	191.25	1,792,800
2022-06-13	210.39	212.18	205.97	207.10	197.47	1,762,500
2022-06-10	215.18	219.04	214.17	216.40	206.34	1,346,700
2022-06-09	225.20	225.65	218.72	218.97	208.79	983,800
2022-06-08	229.56	229.97	226.30	226.67	216.13	660,400
2022-06-07	226.00	231.03	225.63	230.70	219.97	739,900
2022-06-06	231.05	231.45	227.25	228.15	217.54	794,700
2022-06-03	232.41	232.41	228.71	229.02	218.37	747,300
2022-06-02	229.38	234.55	224.20	234.39	223.49	1,011,500
2022-06-01	235.44	236.01	225.59	228.00	217.40	1,156,600
2022-05-31	234.45	235.28	231.52	234.50	223.60	2,090,100
2022-05-27	237.06	238.57	236.17	236.50	225.50	1,021,300
2022-05-26	235.94	237.33	232.83	234.94	224.01	907,900
2022-05-25	232.35	236.58	231.02	235.01	224.08	1,115,400
2022-05-24	232.37	234.25	229.67	233.28	222.43	771,800
2022-05-23	235.00	235.56	230.59	233.05	222.21	925,000
2022-05-20	233.04	234.07	226.68	232.25	221.45	1,086,600
2022-05-19	228.64	232.26	227.22	230.50	219.78	1,920,100
2022-05-18	236.13	237.37	231.20	232.21	221.41	1,101,300
2022-05-17	237.56	239.51	235.66	239.13	228.01	1,058,400
2022-05-16	231.97	235.30	231.47	233.85	222.98	985,500
2022-05-13	231.71	235.88	230.53	233.27	222.42	1,261,300
2022-05-12	224.04	228.50	224.04	228.00	217.40	1,375,500
2022-05-11	227.18	233.07	226.04	226.72	216.18	1,429,600
2022-05-10	231.50	233.37	224.02	227.51	216.93	1,858,000
2022-05-09	235.50	236.50	227.84	229.01	218.36	2,011,000
2022-05-06	239.96	241.20	235.18	240.08	228.92	1,506,300
2022-05-05	244.02	246.80	237.91	241.36	230.14	1,879,900
2022-05-04	238.47	247.75	236.11	245.97	234.53	1,654,400
2022-05-03	236.97	240.09	236.51	237.87	226.81	1,148,100
2022-05-02	241.70	243.73	230.16	236.97	225.95	1,911,600
2022-04-29	248.84	249.03	240.80	241.26	230.04	3,090,500
2022-04-28	251.45	253.62	247.20	252.10	240.38	1,628,100
2022-04-27	248.49	251.98	246.21	249.15	237.56	1,751,200
2022-04-26	252.50	253.51	248.90	248.90	237.33	1,354,100
2022-04-25	247.60	254.55	246.79	253.83	242.03	1,800,400
2022-04-22	263.04	265.08	246.44	248.31	236.76	3,099,300
2022-04-21	277.28	278.50	269.90	270.03	257.47	1,354,300
2022-04-20	271.59	279.28	271.59	276.37	263.52	1,459,500
2022-04-19	260.38	273.83	260.38	271.67	259.04	2,345,400
2022-04-18	260.42	262.63	257.71	258.96	246.92	590,800
2022-04-14	265.53	265.54	261.17	261.70	249.53	913,000
2022-04-13	259.50	264.11	259.50	263.64	251.38	864,900
2022-04-12	263.58	265.36	260.51	262.42	250.22	945,900
2022-04-11	267.51	268.43	262.93	263.34	251.09	1,046,500
2022-04-08	269.85	271.41	266.74	269.47	256.94	1,097,200
2022-04-07	267.12	271.47	265.45	270.17	257.61	1,372,600
2022-04-06	257.98	268.73	257.64	268.20	255.73	4,085,800
2022-04-05	264.20	269.92	264.06	268.50	256.01	2,199,700

← NewerPage 19 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.