Stryker Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	351.35	351.35	351.35	351.35	60.591	0
2021-12-29	351.35	351.35	351.35	351.35	60.591	0
2021-12-28	351.35	351.35	351.35	351.35	60.433	0
2021-12-27	351.35	351.35	351.35	351.35	56.104	0
2021-12-23	351.35	351.35	351.35	351.35	56.104	0
2021-12-22	351.35	351.35	351.35	351.35	56.104	0
2021-12-21	351.35	351.35	351.35	351.35	56.104	0
2021-12-20	351.35	351.35	351.35	351.35	56.104	1,500
2021-12-17	362.58	362.58	362.58	362.58	57.897	0
2021-12-16	362.58	362.58	362.58	362.58	57.897	0
2021-12-15	362.58	362.58	362.58	362.58	57.897	0
2021-12-14	361.26	364.88	361.26	362.58	57.897	4,500
2021-12-13	348.04	348.04	348.04	348.04	55.575	0
2021-12-10	348.04	348.04	348.04	348.04	55.575	0
2021-12-09	348.04	348.04	348.04	348.04	55.575	0
2021-12-08	348.04	348.04	348.04	348.04	55.575	0
2021-12-07	348.04	348.04	348.04	348.04	55.575	0
2021-12-06	348.04	348.04	348.04	348.04	55.575	0
2021-12-03	347.17	348.04	347.17	348.04	55.575	60
2021-12-02	377.50	377.50	377.50	377.50	60.279	0
2021-12-01	377.50	377.50	377.50	377.50	60.279	0
2021-11-30	377.50	377.50	377.50	377.50	60.279	0
2021-11-29	377.50	377.50	377.50	377.50	60.279	0
2021-11-26	377.50	377.50	377.50	377.50	60.279	0
2021-11-25	377.50	377.50	377.50	377.50	60.279	0
2021-11-24	377.50	377.50	377.50	377.50	60.279	0
2021-11-23	377.50	377.50	377.50	377.50	60.279	0
2021-11-22	377.50	377.50	377.50	377.50	60.279	0
2021-11-19	377.50	377.50	377.50	377.50	60.279	0
2021-11-18	377.50	377.50	377.50	377.50	60.279	0
2021-11-17	377.50	377.50	377.50	377.50	60.279	0
2021-11-16	377.50	377.50	377.50	377.50	60.279	0
2021-11-12	377.50	377.50	377.50	377.50	60.279	0
2021-11-11	377.50	377.50	377.50	377.50	60.279	0
2021-11-10	377.50	377.50	377.50	377.50	60.279	0
2021-11-09	377.50	377.50	377.50	377.50	60.279	0
2021-11-08	377.50	377.50	377.50	377.50	60.279	0
2021-11-05	377.50	377.50	377.50	377.50	60.279	0
2021-11-04	377.50	377.50	377.50	377.50	60.279	0
2021-11-03	377.31	377.50	377.31	377.50	60.279	140
2021-11-01	379.01	379.01	379.01	379.01	60.520	0
2021-10-29	379.01	379.01	379.01	379.01	60.520	0
2021-10-28	379.01	379.01	379.01	379.01	60.520	0
2021-10-27	379.01	379.01	379.01	379.01	60.520	0
2021-10-26	379.01	379.01	379.01	379.01	60.520	0
2021-10-25	379.01	379.01	379.01	379.01	60.520	0
2021-10-22	379.01	379.01	379.01	379.01	60.520	0
2021-10-21	379.01	379.01	379.01	379.01	60.520	0
2021-10-20	379.01	379.01	379.01	379.01	60.520	0
2021-10-19	379.01	379.01	379.01	379.01	60.520	70
2021-10-18	364.42	364.42	364.42	364.42	58.191	0
2021-10-15	364.42	364.42	364.42	364.42	58.191	0
2021-10-14	364.42	364.42	364.42	364.42	58.191	0

← NewerPage 21 of 21 · 1,253 trading days

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.