Stryker Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	339.90	341.26	337.15	339.24	330.24	422
2024-02-12	344.19	344.19	340.05	341.06	332.01	874
2024-02-09	334.62	342.86	334.62	342.86	333.76	381
2024-02-08	340.16	341.72	337.39	337.92	328.95	659
2024-02-07	339.16	343.82	338.00	342.51	333.42	239
2024-02-06	343.17	344.16	339.26	339.63	330.62	291
2024-02-05	343.53	346.01	340.69	342.37	333.29	735
2024-02-02	341.21	342.08	338.82	340.95	331.90	2,063
2024-02-01	334.38	341.56	333.61	339.56	330.55	609
2024-01-31	338.71	342.39	334.06	341.59	332.53	3,607
2024-01-30	315.15	317.00	314.06	316.68	308.28	490
2024-01-29	310.89	313.38	310.09	313.11	304.80	880
2024-01-26	313.25	313.64	311.28	311.45	303.19	507
2024-01-25	308.22	309.68	307.27	309.46	301.25	1,316
2024-01-24	312.58	312.60	308.52	309.05	300.85	286
2024-01-23	314.00	315.10	307.69	310.29	302.06	111,236
2024-01-22	316.77	317.09	312.88	313.43	305.11	308
2024-01-19	313.83	316.00	312.54	314.65	306.30	414
2024-01-18	315.68	317.85	313.48	314.15	305.82	525
2024-01-17	314.16	314.88	312.24	312.92	304.62	1,180
2024-01-16	310.97	314.15	309.35	313.57	305.25	2,047
2024-01-12	312.61	316.94	310.38	312.56	304.27	1,316
2024-01-11	307.00	308.99	306.33	308.99	300.79	726
2024-01-10	317.68	317.68	303.25	307.31	299.16	6,611
2024-01-09	301.00	305.29	298.60	304.40	296.32	319
2024-01-08	297.00	298.65	294.46	298.65	290.73	235
2024-01-05	298.05	298.50	294.85	294.85	287.03	6,141
2024-01-04	293.94	298.59	292.95	298.59	290.67	18,716
2024-01-03	296.23	296.23	292.65	294.27	286.46	17,090
2024-01-02	296.76	299.90	296.76	297.14	289.26	425
2023-12-29	299.12	300.19	298.00	299.30	291.36	20,771
2023-12-28	297.29	300.88	296.51	300.16	292.20	246
2023-12-27	300.12	300.12	298.44	298.67	289.96	349
2023-12-22	291.28	301.98	291.28	296.61	287.97	395
2023-12-21	289.34	293.06	289.34	292.86	284.33	81
2023-12-20	291.58	293.79	290.64	292.58	284.06	359
2023-12-19	291.06	292.05	289.85	290.56	282.09	744
2023-12-18	291.39	291.90	288.60	291.16	282.68	956
2023-12-15	289.24	293.37	289.24	290.74	282.27	1,600
2023-12-14	299.48	300.38	296.73	296.94	288.29	1,144
2023-12-13	294.10	296.50	293.38	296.50	287.86	41,911
2023-12-12	295.36	295.36	291.12	294.03	285.46	200
2023-12-11	288.81	292.65	288.81	292.56	284.04	554
2023-12-08	289.38	289.38	286.55	288.89	280.47	23,256
2023-12-07	288.74	289.63	287.34	288.23	279.83	7,687
2023-12-06	291.42	292.33	286.73	288.16	279.76	179
2023-12-05	290.21	290.64	286.56	289.72	281.28	593
2023-12-04	295.76	298.37	290.56	290.56	282.09	1,753
2023-12-01	295.67	298.30	295.47	297.06	288.40	110
2023-11-30	294.21	295.42	291.15	294.41	285.83	379
2023-11-29	293.95	295.38	291.90	293.58	285.03	235
2023-11-28	292.67	293.09	289.99	292.40	283.88	580
2023-11-27	292.91	294.12	291.75	293.76	285.20	2,492
2023-11-24	294.59	295.16	292.70	293.44	284.89	997
2023-11-22	295.56	296.45	294.01	294.38	285.80	982
2023-11-21	291.11	293.21	289.81	293.21	284.67	3,381
2023-11-20	287.32	289.10	287.22	288.68	280.27	1,080
2023-11-17	290.99	292.08	286.76	287.75	279.37	853
2023-11-16	285.87	292.39	283.67	291.21	282.72	2,083
2023-11-15	284.16	287.55	282.83	284.63	276.34	43,175

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.