Stryker Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	266.87	266.87	266.87	266.87	51.422	5
2022-06-23	259.68	259.68	259.68	259.68	50.037	5
2022-06-22	253.33	253.33	253.33	253.33	48.813	6,770
2022-06-21	254.85	254.85	254.85	254.85	49.106	0
2022-06-20	254.85	254.85	254.85	254.85	49.106	0
2022-06-17	254.85	254.85	254.85	254.85	49.106	0
2022-06-15	254.85	254.85	254.85	254.85	49.106	0
2022-06-14	258.45	258.45	254.85	254.85	49.106	2,065
2022-06-13	265.70	265.70	265.70	265.70	51.197	10
2022-06-10	271.91	271.91	271.91	271.91	52.393	5
2022-06-09	274.05	274.05	274.05	274.05	52.806	11,135
2022-06-08	276.88	276.88	276.88	276.88	53.351	5
2022-06-07	280.34	280.34	280.34	280.34	54.018	1,500
2022-06-06	275.99	275.99	275.99	275.99	53.180	0
2022-06-03	275.99	275.99	275.99	275.99	53.180	1,500
2022-06-02	275.35	275.35	275.35	275.35	53.056	0
2022-06-01	275.35	275.35	275.35	275.35	53.056	5
2022-05-31	275.25	278.26	274.44	277.89	53.546	1,055
2022-05-30	283.23	283.23	283.23	283.23	54.575	0
2022-05-27	283.23	283.23	283.23	283.23	54.575	0
2022-05-26	283.23	283.23	283.23	283.23	54.575	0
2022-05-25	282.53	283.23	282.53	283.23	54.575	5,365
2022-05-24	280.59	280.59	280.59	280.59	54.066	10
2022-05-23	278.01	278.01	278.01	278.01	53.569	0
2022-05-20	278.01	278.01	278.01	278.01	53.569	6,125
2022-05-19	280.14	283.92	278.05	283.26	54.580	1,620
2022-05-18	292.75	293.52	289.04	289.62	55.806	1,005
2022-05-17	295.04	295.60	295.04	295.60	56.958	6,310
2022-05-16	294.67	294.67	294.67	294.67	56.779	0
2022-05-13	294.67	294.67	294.67	294.67	56.779	5
2022-05-12	292.88	292.88	292.88	292.88	56.434	0
2022-05-11	292.88	292.88	292.88	292.88	56.434	10
2022-05-10	293.22	294.62	291.42	291.42	56.153	524,635
2022-05-09	296.80	296.80	296.80	296.80	57.189	5
2022-05-06	301.40	301.40	301.40	301.40	58.076	10
2022-05-05	303.17	303.17	303.17	303.17	58.417	0
2022-05-04	303.17	303.17	303.17	303.17	58.417	5
2022-05-03	295.08	295.08	295.08	295.08	56.858	20
2022-05-02	297.91	297.91	297.91	297.91	57.403	20
2022-04-29	299.23	299.82	299.23	299.82	57.771	1,510
2022-04-28	312.61	312.61	312.61	312.61	60.236	10
2022-04-27	308.21	308.21	308.21	308.21	59.388	0
2022-04-26	308.21	308.21	308.21	308.21	59.388	0
2022-04-25	308.21	308.21	308.21	308.21	59.388	10
2022-04-22	299.24	299.24	299.24	299.24	57.660	45
2022-04-20	321.14	321.14	321.14	321.14	61.879	10
2022-04-19	318.62	318.62	318.62	318.62	61.394	5
2022-04-18	299.38	299.38	299.38	299.38	57.686	65
2022-04-14	314.62	314.62	314.62	314.62	60.623	0
2022-04-13	314.62	314.62	314.62	314.62	60.623	0
2022-04-12	314.62	314.62	314.62	314.62	60.623	0
2022-04-11	314.62	314.62	314.62	314.62	60.623	0
2022-04-08	314.62	314.62	314.62	314.62	60.623	0
2022-04-07	314.62	314.62	314.62	314.62	60.623	0
2022-04-06	295.58	314.62	295.58	314.62	60.623	1,510
2022-04-05	314.23	314.23	314.23	314.23	60.548	20
2022-04-04	306.25	306.25	306.25	306.25	59.010	5
2022-04-01	320.64	320.64	320.64	320.64	61.783	0
2022-03-31	320.64	320.64	320.64	320.64	61.783	30
2022-03-30	321.92	321.92	321.92	321.92	62.030	400

← NewerPage 19 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1576 USD
2026-06-29	0.1562 USD
2026-03-30	0.1527 USD
2025-12-30	0.1620 USD
2025-09-29	0.1573 USD
2025-06-27	0.1630 USD
2025-03-28	0.1658 USD
2024-12-27	0.1725 USD
2024-09-27	0.1626 USD
2024-06-27	0.1587 USD
2024-03-27	0.1433 USD
2023-12-27	0.1387 USD
2023-09-28	0.1317 USD
2023-06-29	0.1858 USD
2023-03-30	0.1887 USD
2022-12-28	0.1902 USD
2022-09-29	0.8943 USD
2022-06-29	0.8966 USD
2022-03-30	0.8733 USD
2022-02-11	38.1338 USD
2021-12-29	0.9175 USD
2021-12-28	25.1685 USD
2021-09-29	0.8929 USD
2021-06-29	0.8092 USD
2021-03-30	0.8518 USD
2020-09-29	0.8176 USD
2020-06-29	0.7472 USD
2020-03-30	0.7810 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.