Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-26	267.78	267.98	265.08	265.28	250.45	1,052,600
2021-04-23	263.98	268.04	263.46	267.00	252.08	1,089,000
2021-04-22	264.11	265.95	262.26	264.17	249.41	797,500
2021-04-21	259.73	264.57	259.02	263.89	249.14	1,191,000
2021-04-20	255.97	259.50	255.25	258.43	243.99	949,300
2021-04-19	256.68	257.54	254.51	256.75	242.40	854,700
2021-04-16	258.15	260.00	255.14	257.13	242.76	943,100
2021-04-15	252.78	257.13	252.63	256.85	242.49	1,179,200
2021-04-14	254.13	255.52	251.80	252.29	238.19	758,700
2021-04-13	251.00	253.78	250.68	253.57	239.40	907,000
2021-04-12	252.00	254.01	251.48	251.83	237.76	1,237,300
2021-04-09	250.89	253.46	250.46	253.32	239.16	1,069,000
2021-04-08	248.69	250.18	248.07	249.87	235.91	1,211,500
2021-04-07	248.18	249.90	246.33	247.44	233.61	1,241,100
2021-04-06	248.07	249.89	247.48	248.39	234.51	917,200
2021-04-05	244.93	248.96	244.62	248.48	234.59	1,250,500
2021-04-01	244.29	244.29	241.13	242.95	229.37	790,000
2021-03-31	243.49	245.23	243.04	243.58	229.97	1,450,500
2021-03-30	239.73	244.60	239.73	243.10	229.51	1,207,500
2021-03-29	239.42	242.84	238.44	242.03	227.91	1,147,300
2021-03-26	235.59	241.29	234.26	240.98	226.92	1,109,600
2021-03-25	234.30	236.07	231.35	235.34	221.61	1,002,800
2021-03-24	229.97	236.51	229.10	233.81	220.17	1,336,100
2021-03-23	232.03	233.19	228.79	229.43	216.04	1,212,000
2021-03-22	229.79	233.20	228.45	232.08	218.54	892,100
2021-03-19	230.10	233.45	227.84	230.00	216.58	2,162,200
2021-03-18	235.73	236.40	230.30	230.86	217.39	1,683,100
2021-03-17	239.31	239.31	235.52	236.18	222.40	1,394,400
2021-03-16	241.40	242.09	236.38	238.03	224.14	1,098,500
2021-03-15	241.40	241.76	239.26	241.25	227.17	1,153,800
2021-03-12	238.71	241.21	238.71	240.76	226.71	692,500
2021-03-11	240.83	240.99	238.07	239.26	225.30	1,055,700
2021-03-10	238.93	240.99	237.18	240.08	226.07	953,800
2021-03-09	238.20	242.51	237.13	237.17	223.33	993,100
2021-03-08	239.70	240.50	235.82	236.00	222.23	1,308,800
2021-03-05	237.58	241.24	232.58	240.03	226.03	1,617,600
2021-03-04	242.79	243.21	233.06	235.80	222.04	1,371,100
2021-03-03	244.10	245.05	242.35	242.88	228.71	903,400
2021-03-02	247.06	247.17	243.51	245.39	231.07	996,400
2021-03-01	245.30	247.83	244.95	245.81	231.47	863,900
2021-02-26	247.34	247.34	242.11	242.69	228.53	1,164,700
2021-02-25	248.85	250.02	244.19	245.78	231.44	958,100
2021-02-24	246.00	249.92	245.34	248.82	234.30	1,274,500
2021-02-23	244.42	248.15	241.96	246.56	232.17	1,289,800
2021-02-22	240.42	244.60	238.74	243.15	228.96	1,077,200
2021-02-19	245.48	246.38	241.09	242.09	227.96	1,509,200
2021-02-18	245.16	247.31	243.43	245.16	230.86	2,351,500
2021-02-17	247.11	247.61	243.64	246.57	232.18	1,673,800
2021-02-16	247.43	248.30	243.75	247.86	233.40	2,316,200
2021-02-12	243.75	248.69	243.16	248.15	233.67	1,294,200
2021-02-11	244.18	245.99	242.55	245.34	231.03	663,600
2021-02-10	243.81	244.60	241.38	243.03	228.85	752,300
2021-02-09	242.67	244.28	240.57	242.15	228.02	758,600
2021-02-08	238.42	242.55	238.06	242.45	228.30	925,400
2021-02-05	240.05	241.97	237.97	238.78	224.85	1,242,300
2021-02-04	233.95	241.15	232.54	237.08	223.25	1,211,000
2021-02-03	233.68	235.40	230.32	233.95	220.30	1,237,900
2021-02-02	229.52	238.74	229.37	235.13	221.41	1,850,100
2021-02-01	223.52	227.42	222.69	226.54	213.32	2,097,300
2021-01-29	229.00	229.76	220.90	221.01	208.11	2,192,100

← NewerPage 24 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.