Stryker Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	286.12	288.12	283.66	283.66	275.39	685
2023-11-13	277.61	285.02	276.78	284.37	276.08	2,169
2023-11-10	273.21	273.65	267.10	272.50	264.56	2,876
2023-11-09	277.02	277.02	270.79	271.17	263.27	548
2023-11-08	275.97	277.23	275.66	276.90	268.83	949
2023-11-07	276.01	277.07	273.85	275.23	267.21	821
2023-11-06	276.22	279.19	275.80	276.91	268.84	43,010
2023-11-03	272.50	277.00	267.34	274.50	266.50	1,219
2023-11-02	272.26	281.50	272.26	279.33	271.19	580
2023-11-01	271.55	273.73	269.34	271.82	263.90	345
2023-10-31	264.69	271.09	263.40	271.09	263.19	5,470
2023-10-30	262.94	264.44	258.50	263.56	255.88	336
2023-10-27	260.34	261.54	258.69	260.09	252.51	591
2023-10-26	257.90	260.07	255.45	259.54	251.98	166
2023-10-25	265.06	265.46	260.10	260.10	252.52	72,983
2023-10-24	263.64	266.10	261.88	262.74	255.08	990
2023-10-23	266.76	266.76	263.39	263.92	256.23	621
2023-10-20	268.02	269.95	264.47	266.43	258.67	359
2023-10-19	274.61	274.61	265.91	269.88	262.02	1,580
2023-10-18	270.49	271.91	269.17	271.05	263.15	667
2023-10-17	262.34	271.24	261.22	267.93	260.12	1,014
2023-10-16	260.64	264.50	258.68	264.37	256.67	664
2023-10-13	250.83	258.40	250.79	257.61	250.10	5,073
2023-10-12	261.12	261.65	253.88	253.88	246.48	810
2023-10-11	271.00	271.00	254.98	259.00	251.45	8,799
2023-10-10	266.93	275.97	266.75	275.51	267.48	1,024
2023-10-09	264.42	266.83	262.72	266.80	259.03	5,575
2023-10-06	263.00	267.01	261.42	266.66	258.89	537
2023-10-05	266.91	268.80	265.16	265.16	257.43	1,987
2023-10-04	266.96	266.96	262.06	264.17	256.47	367
2023-10-03	272.14	273.00	264.94	264.94	257.22	8,280
2023-10-02	271.42	274.73	271.42	274.73	266.73	458
2023-09-29	275.20	275.60	272.28	274.09	266.11	348
2023-09-28	266.55	274.98	266.55	273.28	265.31	8,346
2023-09-27	282.68	282.68	263.68	263.68	255.27	5,093
2023-09-26	284.75	284.75	276.07	279.17	270.26	1,462
2023-09-25	284.84	286.16	284.78	286.16	277.03	68
2023-09-22	284.16	286.79	284.16	286.79	277.64	292
2023-09-21	288.49	288.49	285.61	286.15	277.02	770
2023-09-20	295.32	295.32	293.17	293.68	284.31	293
2023-09-19	293.50	293.62	291.28	293.62	284.25	330
2023-09-18	292.39	294.02	290.96	293.81	284.44	168
2023-09-15	295.00	296.44	294.46	296.43	286.97	170
2023-09-14	298.71	298.71	294.87	296.01	286.57	198
2023-09-13	294.77	296.67	293.65	296.67	287.21	25,703
2023-09-12	300.00	300.64	295.78	295.78	286.34	887
2023-09-11	291.44	300.20	291.44	300.20	290.62	3,949
2023-09-08	288.32	289.28	288.32	289.28	280.05	248
2023-09-07	288.09	292.00	288.09	290.90	281.62	453
2023-09-06	286.34	288.84	284.80	288.84	279.63	409
2023-09-05	289.38	289.82	284.59	286.59	277.44	343
2023-09-01	285.47	285.47	283.15	283.15	274.12	126
2023-08-31	287.29	288.87	286.95	286.95	277.80	587
2023-08-30	284.78	288.98	284.78	288.10	278.91	157
2023-08-29	278.19	280.57	278.19	280.57	271.62	243
2023-08-25	274.53	276.95	274.53	276.82	267.99	638
2023-08-24	275.45	275.45	274.75	274.75	265.99	1,116
2023-08-23	276.79	277.06	276.05	276.14	267.33	300
2023-08-22	275.49	276.66	274.08	274.08	265.34	103,082
2023-08-21	277.63	278.67	276.08	276.08	267.27	26,794

← NewerPage 13 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.