Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-21	258.16	258.98	256.40	258.68	244.82	1,397,300
2021-07-20	248.86	256.96	248.86	255.18	241.50	1,660,700
2021-07-19	254.32	254.58	247.61	248.90	235.56	1,748,400
2021-07-16	257.30	258.17	256.00	257.59	243.78	1,204,700
2021-07-15	259.84	260.78	255.75	257.05	243.27	1,607,200
2021-07-14	262.89	262.94	259.84	261.36	247.35	859,700
2021-07-13	265.00	265.10	261.18	261.60	247.58	948,900
2021-07-12	262.90	265.56	262.36	264.92	250.72	863,200
2021-07-09	265.01	265.27	263.61	264.43	250.26	1,167,600
2021-07-08	262.29	264.11	260.28	263.94	249.79	727,900
2021-07-07	265.43	265.95	263.64	265.34	251.12	767,500
2021-07-06	265.40	265.91	262.18	264.86	250.66	1,219,200
2021-07-02	262.90	265.76	262.69	265.42	251.19	973,600
2021-07-01	260.51	262.73	259.02	262.70	248.62	1,264,800
2021-06-30	259.95	260.77	258.50	259.73	245.81	748,200
2021-06-29	260.92	262.49	259.95	260.44	246.48	721,300
2021-06-28	264.25	264.25	259.19	260.36	245.81	918,700
2021-06-25	261.57	264.44	261.57	263.00	248.30	2,544,300
2021-06-24	263.93	264.33	261.28	261.39	246.78	569,000
2021-06-23	262.43	264.37	261.50	262.64	247.96	1,116,100
2021-06-22	260.00	263.75	259.19	262.74	248.06	1,318,900
2021-06-21	255.91	260.29	254.70	259.73	245.21	780,100
2021-06-18	258.01	258.71	254.66	254.91	240.66	1,375,500
2021-06-17	256.25	260.24	256.25	259.55	245.04	1,173,400
2021-06-16	257.40	258.39	255.48	256.40	242.07	1,247,000
2021-06-15	256.44	257.50	255.24	256.68	242.33	745,900
2021-06-14	256.01	256.01	254.17	255.69	241.40	752,400
2021-06-11	257.11	257.11	254.06	255.79	241.49	724,600
2021-06-10	253.67	256.85	253.65	256.66	242.32	924,100
2021-06-09	251.56	253.33	251.13	253.13	238.98	925,000
2021-06-08	251.59	251.59	246.01	249.74	235.78	975,500
2021-06-07	252.78	253.42	248.75	249.54	235.59	1,178,600
2021-06-04	251.01	253.14	250.33	251.83	237.76	688,100
2021-06-03	249.06	250.52	246.22	249.70	235.74	1,107,200
2021-06-02	255.47	256.17	250.08	250.72	236.71	1,147,100
2021-06-01	260.00	260.00	255.23	255.79	241.49	1,460,500
2021-05-28	256.22	259.46	255.09	255.27	241.00	938,800
2021-05-27	254.44	255.13	252.00	254.51	240.29	2,742,400
2021-05-26	254.12	255.38	249.12	252.43	238.32	1,373,600
2021-05-25	256.94	258.84	255.57	256.79	242.44	832,800
2021-05-24	257.14	258.56	256.09	257.15	242.78	774,300
2021-05-21	255.56	259.10	255.41	255.65	241.36	1,150,100
2021-05-20	252.11	256.58	251.49	254.35	240.13	882,900
2021-05-19	249.72	252.38	248.64	252.25	238.15	970,900
2021-05-18	251.00	255.47	251.00	252.84	238.71	1,087,400
2021-05-17	251.86	252.83	250.78	251.85	237.77	783,400
2021-05-14	248.89	253.50	248.23	252.95	238.81	1,212,100
2021-05-13	245.56	248.62	244.95	247.85	234.00	691,800
2021-05-12	249.10	251.49	244.13	244.76	231.08	1,690,600
2021-05-11	254.44	255.46	250.43	251.50	237.44	824,500
2021-05-10	255.69	258.83	255.69	255.98	241.67	1,468,200
2021-05-07	254.58	257.32	253.48	254.78	240.54	935,800
2021-05-06	253.06	254.30	250.19	254.13	239.93	1,029,600
2021-05-05	256.70	256.89	251.70	253.07	238.93	1,232,000
2021-05-04	261.42	261.42	253.24	255.59	241.31	1,563,500
2021-05-03	263.53	264.36	262.29	263.10	248.40	1,032,800
2021-04-30	263.00	263.71	259.98	262.63	247.95	1,071,100
2021-04-29	260.25	263.96	259.81	263.43	248.71	943,700
2021-04-28	261.00	262.39	257.87	259.58	245.07	1,536,500
2021-04-27	264.72	266.38	262.54	265.03	250.22	844,600

← NewerPage 23 of 79 · 4,732 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.