Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	187.57	188.66	185.26	188.59	176.63	1,497,800
2020-08-05	190.15	192.96	187.72	187.96	176.04	1,942,900
2020-08-04	190.50	191.71	188.13	189.30	177.30	1,194,000
2020-08-03	193.00	194.37	190.64	191.60	179.45	1,214,600
2020-07-31	195.46	196.71	188.00	193.30	181.04	2,221,200
2020-07-30	198.25	201.63	196.27	200.20	187.50	1,284,200
2020-07-29	196.76	202.40	195.97	201.41	188.64	1,409,400
2020-07-28	197.72	198.36	194.10	194.28	181.96	908,600
2020-07-27	198.00	198.79	195.81	197.34	184.83	1,345,400
2020-07-24	194.91	199.09	193.76	198.83	186.22	1,683,900
2020-07-23	194.76	197.89	194.38	195.16	182.78	980,500
2020-07-22	192.00	195.56	191.86	194.87	182.51	1,286,300
2020-07-21	191.73	195.72	191.31	192.51	180.30	904,700
2020-07-20	192.46	193.83	190.07	190.68	178.59	1,456,500
2020-07-17	187.97	193.68	186.76	193.05	180.81	2,183,600
2020-07-16	187.27	187.27	184.58	186.59	174.76	1,253,300
2020-07-15	187.70	189.45	186.46	188.62	176.66	1,521,300
2020-07-14	177.24	182.95	176.56	182.71	171.12	1,103,100
2020-07-13	179.08	181.41	177.14	177.86	166.58	1,949,300
2020-07-10	177.90	179.14	176.20	177.89	166.61	1,133,400
2020-07-09	181.24	181.73	176.07	177.77	166.50	1,304,500
2020-07-08	180.82	182.60	178.92	181.77	170.24	1,038,600
2020-07-07	182.00	185.33	180.25	180.34	168.90	1,262,700
2020-07-06	186.38	187.61	182.65	183.90	172.24	1,068,000
2020-07-02	185.67	187.61	183.63	183.94	172.28	1,084,000
2020-07-01	180.99	184.32	180.52	183.84	172.18	1,610,400
2020-06-30	176.86	181.51	175.41	180.19	168.76	1,442,900
2020-06-29	174.34	177.62	172.35	177.52	166.26	2,223,900
2020-06-26	175.38	177.27	172.50	173.76	162.20	5,415,300
2020-06-25	175.48	177.20	171.75	175.61	163.93	2,447,200
2020-06-24	184.96	184.96	174.56	176.30	164.57	2,180,400
2020-06-23	187.17	189.51	186.42	186.80	174.38	1,441,000
2020-06-22	186.44	187.00	183.46	185.09	172.78	1,446,200
2020-06-19	193.59	194.00	187.06	187.11	174.66	2,121,500
2020-06-18	188.44	191.05	187.28	190.02	177.38	1,053,400
2020-06-17	192.15	192.54	188.54	189.56	176.95	1,099,200
2020-06-16	195.15	196.17	189.50	191.47	178.73	1,362,000
2020-06-15	183.13	190.09	181.24	188.48	175.94	1,296,400
2020-06-12	188.95	191.50	182.85	187.79	175.30	1,938,500
2020-06-11	195.29	195.59	182.65	183.54	171.33	2,691,200
2020-06-10	201.70	203.95	199.94	201.15	187.77	1,141,200
2020-06-09	204.84	205.50	200.27	200.70	187.35	1,297,700
2020-06-08	206.47	208.34	204.53	206.00	192.30	975,700
2020-06-05	201.93	209.93	201.38	207.03	193.26	2,081,400
2020-06-04	198.79	201.86	195.40	198.08	184.90	1,113,800
2020-06-03	199.31	202.70	198.53	200.70	187.35	1,186,700
2020-06-02	197.25	198.40	195.34	198.39	185.19	866,800
2020-06-01	195.12	198.31	194.63	197.25	184.13	978,300
2020-05-29	195.96	196.89	191.33	195.73	182.71	1,741,800
2020-05-28	193.88	200.00	193.12	195.35	182.36	1,696,100
2020-05-27	188.68	191.87	186.30	191.62	178.87	1,907,700
2020-05-26	191.05	191.05	185.75	186.30	173.91	2,878,500
2020-05-22	185.37	185.56	182.61	184.14	171.89	1,669,900
2020-05-21	189.79	190.01	184.46	185.09	172.78	1,663,400
2020-05-20	190.84	192.22	189.23	190.98	178.28	1,510,400
2020-05-19	191.08	192.55	188.16	188.26	175.74	1,136,600
2020-05-18	185.95	193.76	185.00	191.92	179.15	1,937,000
2020-05-15	177.75	180.42	175.47	180.27	168.28	2,898,800
2020-05-14	178.27	179.40	174.46	179.38	167.45	2,226,700
2020-05-13	187.11	187.27	178.81	181.14	169.09	1,808,000

← NewerPage 27 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.