Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	209.28	212.49	196.09	202.01	189.73	2,385,200
2020-10-29	204.96	208.52	202.27	205.39	192.90	1,065,600
2020-10-28	208.83	209.10	203.66	204.95	192.49	1,184,100
2020-10-27	214.69	216.77	213.02	213.46	200.48	864,600
2020-10-26	218.79	218.92	212.69	214.74	201.68	1,322,900
2020-10-23	226.00	226.41	221.07	221.90	208.41	858,900
2020-10-22	221.46	225.03	219.66	224.64	210.98	971,100
2020-10-21	221.59	222.76	219.73	220.90	207.47	607,600
2020-10-20	222.13	224.60	220.48	220.80	207.37	603,500
2020-10-19	224.20	226.00	219.73	220.89	207.46	763,300
2020-10-16	223.80	227.06	223.32	224.05	210.43	820,600
2020-10-15	217.36	223.35	216.96	222.33	208.81	773,000
2020-10-14	220.49	224.66	220.08	221.22	207.77	743,400
2020-10-13	224.09	224.90	219.29	220.00	206.62	852,400
2020-10-12	225.00	227.39	223.60	225.63	211.91	1,081,000
2020-10-09	220.00	224.73	219.62	222.93	209.37	1,237,800
2020-10-08	218.00	220.10	216.81	219.09	205.77	1,125,600
2020-10-07	213.43	218.12	213.18	217.40	204.18	1,067,000
2020-10-06	213.80	214.81	210.02	210.59	197.78	808,700
2020-10-05	210.54	214.10	210.37	214.06	201.04	999,600
2020-10-02	205.85	210.93	204.45	208.30	195.63	966,300
2020-10-01	209.84	210.24	206.33	208.67	195.98	1,050,900
2020-09-30	205.22	210.67	204.78	208.37	195.70	1,098,400
2020-09-29	207.99	208.86	203.45	204.74	192.29	782,100
2020-09-28	209.02	210.15	207.01	207.25	194.11	1,219,100
2020-09-25	196.75	205.15	196.75	205.01	192.01	836,000
2020-09-24	201.63	201.79	197.58	198.96	186.34	928,400
2020-09-23	203.85	205.52	201.85	202.40	189.56	1,048,500
2020-09-22	202.30	203.65	199.04	203.37	190.47	1,036,100
2020-09-21	202.05	203.47	199.08	202.91	190.04	1,316,600
2020-09-18	211.69	213.09	205.69	206.38	193.29	2,612,000
2020-09-17	213.17	215.33	210.68	211.57	198.15	1,427,100
2020-09-16	211.78	216.85	211.46	215.81	202.12	2,038,000
2020-09-15	206.20	211.96	206.06	210.50	197.15	2,052,500
2020-09-14	203.75	206.87	203.49	205.51	192.48	929,100
2020-09-11	202.70	203.22	200.53	202.02	189.21	902,600
2020-09-10	205.49	206.64	201.08	201.78	188.98	1,115,600
2020-09-09	202.36	208.22	201.69	205.41	192.38	2,487,800
2020-09-08	195.96	201.34	194.64	200.08	187.39	1,537,300
2020-09-04	199.98	200.35	194.66	197.62	185.09	1,044,700
2020-09-03	202.58	202.74	196.47	198.14	185.57	1,330,200
2020-09-02	198.42	202.35	197.59	201.62	188.83	1,944,100
2020-09-01	196.93	198.06	196.39	198.03	185.47	925,400
2020-08-31	196.98	199.30	195.77	198.16	185.59	1,076,600
2020-08-28	196.47	198.60	194.04	198.21	185.64	946,100
2020-08-27	189.07	197.38	188.47	196.20	183.76	1,507,000
2020-08-26	188.51	189.50	186.82	189.01	177.02	846,900
2020-08-25	189.53	190.58	187.88	189.57	177.55	811,100
2020-08-24	189.36	191.17	187.97	188.70	176.73	897,800
2020-08-21	187.86	189.04	186.82	188.78	176.81	1,095,400
2020-08-20	185.20	188.97	185.20	187.86	175.95	873,300
2020-08-19	189.36	189.91	185.37	186.10	174.30	1,005,800
2020-08-18	189.37	190.67	188.23	189.36	177.35	619,000
2020-08-17	188.73	190.92	188.09	189.03	177.04	772,000
2020-08-14	190.00	190.32	187.20	188.37	176.42	1,008,600
2020-08-13	188.92	191.29	188.65	190.96	178.85	696,900
2020-08-12	190.61	192.04	189.73	190.18	178.12	767,500
2020-08-11	189.26	192.19	187.15	188.92	176.94	1,023,000
2020-08-10	191.39	192.02	187.45	187.67	175.77	1,079,200
2020-08-07	188.48	192.51	188.25	191.54	179.39	1,081,200

← NewerPage 26 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.