Stryker Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	277.63	279.18	277.63	278.88	269.98	556
2023-08-17	282.24	282.24	279.30	281.03	272.07	324
2023-08-16	285.10	285.15	284.48	284.48	275.41	1,114
2023-08-15	284.79	285.43	284.57	285.43	276.32	18,309
2023-08-14	281.88	286.16	281.61	284.96	275.87	2,357
2023-08-11	282.82	283.70	281.75	282.04	273.05	6,991
2023-08-10	283.23	286.58	283.23	283.60	274.55	338
2023-08-09	282.00	283.38	281.69	282.88	273.86	660
2023-08-08	285.00	286.27	279.55	281.21	272.24	103,560
2023-08-07	285.36	288.10	284.92	286.81	277.66	216
2023-08-04	284.50	291.93	283.70	286.16	277.03	1,085
2023-08-03	278.10	278.10	273.32	274.14	265.39	31,847
2023-08-02	279.29	279.52	275.19	275.20	266.42	436
2023-08-01	280.09	280.31	279.33	279.57	270.65	122
2023-07-31	283.99	284.78	281.47	282.95	273.92	421
2023-07-28	290.50	290.50	281.38	281.38	272.40	37,217
2023-07-27	291.11	291.11	282.95	282.95	273.92	36,836
2023-07-26	291.11	291.11	288.58	289.49	280.26	255
2023-07-25	289.30	291.39	287.57	289.94	280.69	409
2023-07-24	294.93	295.61	291.68	291.68	282.37	346
2023-07-21	295.52	296.45	293.87	295.56	286.13	277
2023-07-20	295.69	295.69	294.67	295.37	285.95	306
2023-07-19	296.00	296.90	291.82	294.36	284.97	372
2023-07-18	297.31	297.31	295.12	295.12	285.70	64,735
2023-07-17	301.51	301.85	299.49	299.49	289.94	569
2023-07-14	299.64	304.48	299.64	303.22	293.55	326
2023-07-13	297.68	298.69	296.81	297.57	288.07	838
2023-07-12	298.30	299.17	297.37	299.03	289.49	498
2023-07-11	295.00	296.51	293.00	293.50	284.13	439
2023-07-10	295.01	297.11	294.54	295.28	285.86	638
2023-07-07	294.26	294.83	292.92	293.33	283.97	497
2023-07-06	295.25	296.17	293.78	295.57	286.14	642
2023-07-05	296.37	297.73	295.00	295.87	286.43	581
2023-07-03	302.94	303.32	297.13	297.13	287.65	411
2023-06-30	304.85	306.75	303.45	303.90	294.20	322
2023-06-29	299.47	301.43	298.67	301.41	291.79	332
2023-06-28	298.62	302.32	298.62	301.56	291.21	7,067
2023-06-27	297.32	298.10	295.50	297.63	287.41	960
2023-06-26	296.63	298.75	294.23	298.52	288.28	409
2023-06-23	297.01	299.45	297.01	297.72	287.51	506
2023-06-22	297.78	298.63	296.77	296.97	286.79	240
2023-06-21	297.00	297.00	294.53	295.96	285.80	335
2023-06-20	291.88	298.32	291.41	298.32	288.09	1,306
2023-06-19	297.77	297.77	297.77	297.77	287.55	42
2023-06-16	295.65	300.12	295.65	296.04	285.88	120,991
2023-06-15	292.73	294.19	291.03	293.46	283.39	1,172
2023-06-14	295.83	298.41	291.00	294.77	284.66	38,155
2023-06-13	280.00	282.28	279.38	282.28	272.59	651
2023-06-12	279.99	279.99	276.94	277.90	268.37	715
2023-06-09	276.77	278.29	275.99	277.55	268.03	362
2023-06-08	278.00	278.75	276.90	276.90	267.40	120,592
2023-06-07	276.61	276.88	274.61	276.51	267.02	379
2023-06-06	278.80	278.80	273.38	273.38	264.00	1,568
2023-06-05	280.07	280.07	277.51	278.42	268.87	1,276
2023-06-02	278.92	280.00	277.48	277.48	267.96	1,076
2023-06-01	275.15	277.79	273.69	277.79	268.26	409
2023-05-31	269.37	272.93	269.37	272.93	263.57	2,278
2023-05-30	270.98	274.94	270.84	271.82	262.49	1,111
2023-05-26	273.32	275.55	272.60	272.60	263.25	1,866
2023-05-25	273.59	273.59	267.86	270.94	261.64	322

← NewerPage 14 of 21 · 1,221 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.