Stryker Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 331.32 | 331.32 | 324.05 | 324.05 | 316.17 | 1,254 |
| 2024-05-10 | 331.80 | 332.63 | 330.64 | 330.64 | 322.60 | 876 |
| 2024-05-09 | 330.41 | 333.47 | 329.11 | 331.30 | 323.25 | 18,325 |
| 2024-05-08 | 331.94 | 335.17 | 328.28 | 328.28 | 320.30 | 2,262 |
| 2024-05-07 | 326.63 | 331.58 | 326.63 | 330.56 | 322.52 | 1,116 |
| 2024-05-03 | 328.65 | 331.80 | 327.34 | 328.48 | 320.49 | 13,715 |
| 2024-05-02 | 328.12 | 332.21 | 322.74 | 326.79 | 318.85 | 960 |
| 2024-05-01 | 334.89 | 334.99 | 321.29 | 326.24 | 318.31 | 800 |
| 2024-04-30 | 338.49 | 340.37 | 336.77 | 337.14 | 328.94 | 139 |
| 2024-04-29 | 335.19 | 340.21 | 334.91 | 338.61 | 330.38 | 1,136 |
| 2024-04-26 | 335.19 | 337.96 | 334.39 | 337.00 | 328.80 | 424 |
| 2024-04-25 | 335.30 | 336.05 | 333.56 | 335.04 | 326.89 | 390 |
| 2024-04-24 | 336.42 | 341.15 | 334.95 | 338.75 | 330.51 | 4,637 |
| 2024-04-23 | 327.68 | 333.60 | 327.39 | 333.46 | 325.35 | 77,205 |
| 2024-04-22 | 327.71 | 328.60 | 323.51 | 328.57 | 320.58 | 261 |
| 2024-04-19 | 329.43 | 331.06 | 324.98 | 326.16 | 318.23 | 2,428 |
| 2024-04-18 | 337.10 | 337.10 | 327.79 | 327.79 | 319.82 | 804 |
| 2024-04-17 | 339.65 | 339.65 | 334.64 | 336.38 | 328.20 | 682 |
| 2024-04-16 | 341.14 | 341.88 | 334.19 | 339.59 | 331.33 | 25,996 |
| 2024-04-15 | 345.72 | 346.28 | 338.90 | 338.90 | 330.66 | 1,790 |
| 2024-04-12 | 343.14 | 346.17 | 339.81 | 340.64 | 332.36 | 411 |
| 2024-04-11 | 349.16 | 349.48 | 344.57 | 348.20 | 339.73 | 670 |
| 2024-04-10 | 348.11 | 350.62 | 345.70 | 348.38 | 339.91 | 330 |
| 2024-04-09 | 352.20 | 352.20 | 347.92 | 349.88 | 341.37 | 506 |
| 2024-04-08 | 350.12 | 350.99 | 347.82 | 349.87 | 341.36 | 201 |
| 2024-04-05 | 348.51 | 351.32 | 346.34 | 349.94 | 341.43 | 487 |
| 2024-04-04 | 353.72 | 355.05 | 350.95 | 351.24 | 342.70 | 515 |
| 2024-04-03 | 351.84 | 354.77 | 350.86 | 352.07 | 343.51 | 882 |
| 2024-04-02 | 352.29 | 353.57 | 349.60 | 349.69 | 341.19 | 892 |
| 2024-03-28 | 358.60 | 363.11 | 355.91 | 358.34 | 349.63 | 588 |
| 2024-03-27 | 350.32 | 356.73 | 350.32 | 356.73 | 348.06 | 324 |
| 2024-03-26 | 351.17 | 352.88 | 350.92 | 351.81 | 342.48 | 1,387 |
| 2024-03-25 | 353.25 | 354.01 | 350.09 | 350.66 | 341.36 | 1,183 |
| 2024-03-22 | 353.41 | 354.88 | 348.95 | 351.80 | 342.47 | 1,293 |
| 2024-03-21 | 353.96 | 354.40 | 351.43 | 354.12 | 344.72 | 4,317 |
| 2024-03-20 | 356.23 | 357.05 | 351.94 | 352.86 | 343.50 | 513 |
| 2024-03-19 | 354.17 | 355.76 | 353.37 | 354.79 | 345.38 | 654 |
| 2024-03-18 | 355.56 | 355.90 | 352.75 | 354.01 | 344.62 | 1,020 |
| 2024-03-15 | 352.90 | 354.30 | 350.95 | 352.85 | 343.49 | 514 |
| 2024-03-14 | 356.56 | 358.35 | 353.67 | 354.16 | 344.76 | 762 |
| 2024-03-13 | 359.76 | 359.76 | 356.86 | 357.18 | 347.70 | 402 |
| 2024-03-12 | 355.53 | 359.97 | 353.15 | 359.97 | 350.42 | 211 |
| 2024-03-11 | 359.66 | 359.66 | 354.62 | 356.93 | 347.46 | 589 |
| 2024-03-08 | 357.60 | 359.79 | 354.69 | 359.32 | 349.79 | 3,304 |
| 2024-03-07 | 356.01 | 359.61 | 356.01 | 359.61 | 350.07 | 489 |
| 2024-03-06 | 353.00 | 356.99 | 352.39 | 355.44 | 346.01 | 8,273 |
| 2024-03-05 | 357.29 | 357.76 | 351.09 | 351.09 | 341.78 | 113,851 |
| 2024-03-04 | 354.10 | 355.72 | 352.06 | 355.72 | 346.28 | 442 |
| 2024-03-01 | 348.10 | 354.35 | 347.14 | 353.39 | 344.01 | 729 |
| 2024-02-29 | 353.00 | 353.00 | 347.53 | 348.56 | 339.31 | 548 |
| 2024-02-28 | 352.65 | 352.65 | 348.70 | 349.95 | 340.67 | 500 |
| 2024-02-27 | 352.67 | 354.05 | 351.20 | 352.68 | 343.32 | 43,093 |
| 2024-02-26 | 354.75 | 356.57 | 351.95 | 352.62 | 343.27 | 671 |
| 2024-02-23 | 353.60 | 357.16 | 353.37 | 354.53 | 345.12 | 1,767 |
| 2024-02-22 | 350.00 | 354.48 | 349.23 | 354.03 | 344.63 | 6,496 |
| 2024-02-21 | 347.53 | 349.46 | 346.37 | 348.70 | 339.45 | 2,718 |
| 2024-02-20 | 351.00 | 351.99 | 348.25 | 350.09 | 340.80 | 1,142 |
| 2024-02-16 | 348.79 | 352.50 | 348.17 | 351.85 | 342.52 | 1,066 |
| 2024-02-15 | 351.50 | 352.51 | 345.94 | 348.25 | 339.01 | 1,172 |
| 2024-02-14 | 341.29 | 347.47 | 340.35 | 347.47 | 338.25 | 1,176 |
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.