Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	258.00	259.32	256.05	256.50	243.32	1,038,800
2021-10-12	259.96	260.29	257.29	258.18	244.92	978,800
2021-10-11	262.61	263.00	258.17	258.74	245.45	1,042,800
2021-10-08	265.57	267.20	262.62	263.68	250.14	669,200
2021-10-07	265.45	269.37	265.30	265.96	252.30	657,900
2021-10-06	260.16	263.85	258.94	263.72	250.17	977,700
2021-10-05	263.18	266.89	261.71	262.49	249.01	1,359,000
2021-10-04	266.26	268.43	259.25	262.34	248.86	1,237,100
2021-10-01	265.43	269.28	262.37	268.22	254.44	1,329,700
2021-09-30	268.33	270.02	263.52	263.72	250.17	989,300
2021-09-29	267.96	269.20	266.82	267.89	254.13	653,400
2021-09-28	273.05	273.77	267.05	267.83	253.47	1,044,500
2021-09-27	275.45	276.54	271.89	273.48	258.82	683,100
2021-09-24	275.63	277.56	274.93	276.64	261.81	520,200
2021-09-23	273.00	277.42	271.93	276.16	261.36	963,700
2021-09-22	269.62	273.35	268.36	271.65	257.09	968,700
2021-09-21	270.03	272.13	268.18	268.25	253.87	868,600
2021-09-20	269.40	270.93	265.24	268.33	253.95	1,082,200
2021-09-17	275.49	275.70	272.47	273.03	258.40	2,823,400
2021-09-16	276.76	278.67	274.02	276.11	261.31	773,800
2021-09-15	273.95	278.44	273.54	277.10	262.25	955,400
2021-09-14	271.91	277.67	270.21	275.26	260.51	1,514,800
2021-09-13	275.05	275.83	269.29	270.83	256.31	1,401,400
2021-09-10	277.80	278.40	273.68	273.86	259.18	1,032,600
2021-09-09	280.10	281.16	276.59	276.92	262.08	686,300
2021-09-08	278.42	280.94	277.68	280.09	265.08	691,100
2021-09-07	277.16	279.37	276.37	278.67	263.73	930,800
2021-09-03	276.83	277.35	274.84	276.65	261.82	648,300
2021-09-02	278.14	280.27	277.41	277.68	262.80	859,400
2021-09-01	277.70	277.89	273.79	276.67	261.84	695,900
2021-08-31	274.02	277.35	273.63	277.10	262.25	1,332,900
2021-08-30	274.02	276.89	273.05	274.08	259.39	905,000
2021-08-27	272.27	274.78	271.11	273.42	258.77	953,100
2021-08-26	271.31	273.00	269.73	271.15	256.62	1,016,600
2021-08-25	271.77	272.87	269.60	271.49	256.94	921,200
2021-08-24	264.82	272.50	264.79	271.10	256.57	1,639,900
2021-08-23	266.93	266.93	263.45	265.28	251.06	1,532,100
2021-08-20	264.17	265.54	262.71	265.28	251.06	1,148,500
2021-08-19	261.15	265.58	260.45	264.32	250.15	963,900
2021-08-18	267.46	267.57	263.02	263.58	249.45	2,065,800
2021-08-17	264.25	267.87	263.38	267.58	253.24	842,200
2021-08-16	262.23	265.35	261.90	265.05	250.84	1,001,100
2021-08-13	261.31	263.85	260.22	263.15	249.05	767,900
2021-08-12	257.43	261.20	256.47	260.90	246.92	1,096,000
2021-08-11	254.05	258.71	254.05	257.52	243.72	1,579,300
2021-08-10	257.66	257.92	251.89	253.51	239.92	2,318,900
2021-08-09	262.10	262.74	256.79	257.55	243.75	1,316,700
2021-08-06	264.92	265.45	261.66	262.56	248.49	1,124,300
2021-08-05	263.47	264.58	260.89	264.51	250.33	1,269,000
2021-08-04	266.84	267.29	262.00	262.58	248.51	1,375,900
2021-08-03	269.66	269.78	265.80	268.01	253.65	1,030,100
2021-08-02	271.65	273.54	269.44	270.07	255.59	1,123,900
2021-07-30	268.70	272.04	268.31	270.94	256.42	1,050,400
2021-07-29	269.21	270.23	265.94	269.18	254.75	1,217,300
2021-07-28	273.66	275.15	265.26	268.68	254.28	1,895,900
2021-07-27	263.35	269.74	261.07	268.35	253.97	1,408,200
2021-07-26	261.58	263.90	259.83	263.53	249.41	1,424,300
2021-07-23	260.02	262.88	259.02	262.67	248.59	982,200
2021-07-22	258.84	259.64	255.82	259.10	245.21	1,039,000
2021-07-21	258.16	258.98	256.40	258.68	244.82	1,397,300

← NewerPage 22 of 79 · 4,731 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.