Stryker Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 319.55 | 327.16 | 319.55 | 326.96 | 319.76 | 408 |
| 2024-08-07 | 322.02 | 324.98 | 320.05 | 320.56 | 313.50 | 788 |
| 2024-08-06 | 319.89 | 324.74 | 315.97 | 324.74 | 317.59 | 1,427 |
| 2024-08-05 | 326.65 | 330.82 | 318.77 | 319.57 | 312.53 | 2,048 |
| 2024-08-02 | 333.17 | 336.19 | 324.63 | 324.69 | 317.54 | 1,033 |
| 2024-08-01 | 330.14 | 335.90 | 324.52 | 332.68 | 325.35 | 962 |
| 2024-07-31 | 330.50 | 334.42 | 319.39 | 326.71 | 319.52 | 2,084 |
| 2024-07-30 | 332.79 | 335.78 | 330.34 | 330.80 | 323.51 | 365 |
| 2024-07-29 | 332.72 | 337.25 | 330.79 | 335.95 | 328.55 | 121,052 |
| 2024-07-26 | 327.00 | 333.97 | 325.44 | 332.00 | 324.69 | 344 |
| 2024-07-25 | 342.84 | 343.65 | 331.98 | 332.00 | 324.69 | 1,328 |
| 2024-07-24 | 342.42 | 342.42 | 338.48 | 339.56 | 332.09 | 997 |
| 2024-07-23 | 343.20 | 345.24 | 342.83 | 345.22 | 337.61 | 129 |
| 2024-07-22 | 343.94 | 343.94 | 339.50 | 340.12 | 332.63 | 277 |
| 2024-07-19 | 332.07 | 336.56 | 331.19 | 336.28 | 328.87 | 849 |
| 2024-07-18 | 330.94 | 336.80 | 330.17 | 331.28 | 323.99 | 603 |
| 2024-07-17 | 336.41 | 344.09 | 331.65 | 336.99 | 329.57 | 985 |
| 2024-07-16 | 329.00 | 332.37 | 328.13 | 332.09 | 324.78 | 3,148 |
| 2024-07-15 | 339.13 | 339.13 | 330.13 | 330.13 | 322.86 | 817 |
| 2024-07-12 | 338.99 | 340.62 | 336.74 | 340.62 | 333.12 | 827 |
| 2024-07-11 | 336.92 | 339.71 | 336.08 | 337.44 | 330.00 | 2,875 |
| 2024-07-10 | 335.00 | 336.98 | 334.31 | 336.05 | 328.65 | 890 |
| 2024-07-09 | 335.28 | 337.37 | 333.14 | 336.14 | 328.74 | 573 |
| 2024-07-08 | 336.27 | 337.24 | 334.93 | 335.89 | 328.49 | 429 |
| 2024-07-05 | 333.39 | 336.32 | 330.02 | 336.32 | 328.91 | 4,510 |
| 2024-07-03 | 334.36 | 335.69 | 331.71 | 333.21 | 325.87 | 562 |
| 2024-07-02 | 336.64 | 337.25 | 332.25 | 332.92 | 325.58 | 1,683 |
| 2024-07-01 | 341.60 | 344.76 | 335.98 | 335.98 | 328.58 | 298 |
| 2024-06-28 | 342.21 | 342.63 | 339.10 | 340.35 | 332.86 | 1,433 |
| 2024-06-27 | 342.67 | 343.47 | 341.15 | 341.57 | 333.26 | 3,579 |
| 2024-06-26 | 339.43 | 340.40 | 335.98 | 340.40 | 332.13 | 368 |
| 2024-06-25 | 341.32 | 341.32 | 336.21 | 337.55 | 329.34 | 525 |
| 2024-06-24 | 343.50 | 346.11 | 341.23 | 341.90 | 333.59 | 1,078 |
| 2024-06-21 | 342.93 | 344.93 | 339.90 | 340.65 | 332.37 | 400 |
| 2024-06-20 | 348.50 | 349.05 | 340.78 | 341.82 | 333.51 | 14,782 |
| 2024-06-18 | 345.00 | 347.09 | 345.00 | 346.13 | 337.72 | 2,834 |
| 2024-06-17 | 343.82 | 345.00 | 342.22 | 345.00 | 336.61 | 947 |
| 2024-06-14 | 344.85 | 344.85 | 341.33 | 343.34 | 334.99 | 960 |
| 2024-06-13 | 345.92 | 347.85 | 342.20 | 343.48 | 335.13 | 3,404 |
| 2024-06-12 | 348.68 | 349.91 | 345.38 | 346.08 | 337.67 | 548 |
| 2024-06-11 | 349.01 | 349.05 | 341.04 | 345.56 | 337.16 | 1,755 |
| 2024-06-10 | 356.47 | 356.47 | 344.98 | 346.77 | 338.34 | 720 |
| 2024-06-07 | 349.47 | 351.67 | 348.82 | 348.88 | 340.40 | 581 |
| 2024-06-06 | 348.25 | 348.78 | 345.10 | 346.77 | 338.34 | 714 |
| 2024-06-05 | 342.26 | 346.69 | 342.15 | 345.42 | 337.02 | 1,317 |
| 2024-06-04 | 339.00 | 343.37 | 338.00 | 342.12 | 333.80 | 1,621 |
| 2024-06-03 | 339.98 | 341.21 | 336.99 | 339.31 | 331.06 | 1,516 |
| 2024-05-31 | 343.77 | 343.77 | 340.00 | 340.18 | 331.91 | 716 |
| 2024-05-30 | 339.74 | 342.43 | 339.07 | 340.41 | 332.13 | 674 |
| 2024-05-29 | 338.00 | 344.97 | 336.17 | 341.79 | 333.48 | 1,327 |
| 2024-05-28 | 337.00 | 339.52 | 335.70 | 338.69 | 330.46 | 674 |
| 2024-05-24 | 330.69 | 336.76 | 328.01 | 336.21 | 328.04 | 361 |
| 2024-05-23 | 334.03 | 336.28 | 331.68 | 331.80 | 323.73 | 835 |
| 2024-05-22 | 332.52 | 335.30 | 331.17 | 334.95 | 326.81 | 1,793 |
| 2024-05-21 | 329.38 | 331.55 | 328.76 | 328.86 | 320.87 | 564 |
| 2024-05-20 | 332.95 | 335.79 | 329.85 | 330.06 | 322.04 | 643 |
| 2024-05-17 | 333.30 | 335.71 | 330.35 | 333.05 | 324.95 | 362 |
| 2024-05-16 | 333.46 | 334.63 | 331.76 | 334.52 | 326.39 | 698 |
| 2024-05-15 | 326.53 | 331.94 | 325.47 | 331.45 | 323.39 | 516 |
| 2024-05-14 | 324.09 | 326.10 | 322.65 | 323.28 | 315.42 | 749 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.8800 USD |
| 2026-06-29 | 0.8800 USD |
| 2026-03-30 | 0.8800 USD |
| 2025-12-30 | 0.8800 USD |
| 2025-09-29 | 0.8400 USD |
| 2025-06-27 | 0.8400 USD |
| 2025-03-28 | 0.8400 USD |
| 2024-12-30 | 0.8400 USD |
| 2024-09-27 | 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.