Stryker Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	313.10	313.10	313.10	313.10	60.162	0
2022-03-28	313.10	313.10	313.10	313.10	60.162	0
2022-03-25	313.10	313.10	313.10	313.10	60.162	0
2022-03-24	313.10	313.10	313.10	313.10	60.162	0
2022-03-23	313.10	313.10	313.10	313.10	60.162	0
2022-03-22	313.10	313.10	313.10	313.10	60.162	0
2022-03-21	313.10	313.10	313.10	313.10	60.162	0
2022-03-18	313.10	313.10	313.10	313.10	60.162	0
2022-03-17	313.10	313.10	313.10	313.10	60.162	0
2022-03-16	313.10	313.10	313.10	313.10	60.162	0
2022-03-15	313.10	313.10	313.10	313.10	60.162	0
2022-03-14	312.54	314.70	311.24	313.10	60.162	3,160
2022-03-11	332.31	332.31	332.31	332.31	63.853	0
2022-03-10	332.31	332.31	332.31	332.31	63.853	0
2022-03-09	332.31	332.31	332.31	332.31	63.853	0
2022-03-08	332.31	332.31	332.31	332.31	63.853	0
2022-03-07	332.31	332.31	332.31	332.31	63.853	0
2022-03-04	332.31	332.31	332.31	332.31	63.853	0
2022-03-03	332.31	332.31	332.31	332.31	63.853	0
2022-03-02	332.31	332.31	332.31	332.31	63.853	0
2022-02-25	332.31	332.31	332.31	332.31	63.853	15
2022-02-24	326.00	326.00	326.00	326.00	62.641	5
2022-02-23	372.00	372.00	372.00	372.00	71.479	0
2022-02-22	372.00	372.00	372.00	372.00	71.479	0
2022-02-21	372.00	372.00	372.00	372.00	71.479	0
2022-02-18	372.00	372.00	372.00	372.00	71.479	0
2022-02-17	372.00	372.00	372.00	372.00	71.479	0
2022-02-16	372.00	372.00	372.00	372.00	71.479	0
2022-02-15	372.00	372.00	372.00	372.00	71.479	0
2022-02-14	372.00	372.00	372.00	372.00	71.479	0
2022-02-11	372.00	372.00	372.00	372.00	71.479	0
2022-02-10	372.00	372.00	372.00	372.00	64.152	0
2022-02-09	372.00	372.00	372.00	372.00	64.152	0
2022-02-08	372.00	372.00	372.00	372.00	64.152	0
2022-02-07	372.00	372.00	372.00	372.00	64.152	0
2022-02-04	372.00	372.00	372.00	372.00	64.152	0
2022-02-03	372.00	372.00	372.00	372.00	64.152	5
2022-02-02	373.34	373.34	373.34	373.34	64.383	0
2022-02-01	373.34	373.34	373.34	373.34	64.383	0
2022-01-31	373.34	373.34	373.34	373.34	64.383	0
2022-01-28	373.34	373.34	373.34	373.34	64.383	0
2022-01-27	373.34	373.34	373.34	373.34	64.383	0
2022-01-26	373.34	373.34	373.34	373.34	64.383	0
2022-01-25	373.34	373.34	373.34	373.34	64.383	0
2022-01-24	373.34	373.34	373.34	373.34	64.383	0
2022-01-21	373.34	373.34	373.34	373.34	64.383	0
2022-01-20	373.34	373.34	373.34	373.34	64.383	0
2022-01-19	373.34	373.34	373.34	373.34	64.383	0
2022-01-18	373.34	373.34	373.34	373.34	64.383	0
2022-01-17	373.34	373.34	373.34	373.34	64.383	0
2022-01-14	373.34	373.34	373.34	373.34	64.383	0
2022-01-13	373.34	373.34	373.34	373.34	64.383	0
2022-01-12	373.34	373.34	373.34	373.34	64.383	0
2022-01-11	372.96	373.34	372.96	373.34	64.383	35
2022-01-10	369.74	373.57	367.52	372.96	64.318	7,530
2022-01-07	351.35	351.35	351.35	351.35	60.591	0
2022-01-06	351.35	351.35	351.35	351.35	60.591	0
2022-01-05	351.35	351.35	351.35	351.35	60.591	0
2022-01-04	351.35	351.35	351.35	351.35	60.591	0
2022-01-03	351.35	351.35	351.35	351.35	60.591	0

← NewerPage 20 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.