Stryker Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	273.00	273.78	270.63	272.85	263.49	315
2023-05-23	283.85	284.85	273.00	273.00	263.63	734
2023-05-22	286.57	289.64	286.43	289.47	279.53	455
2023-05-19	286.00	288.14	285.53	285.53	275.73	891
2023-05-18	284.00	284.84	284.00	284.84	275.07	259
2023-05-17	287.28	287.28	281.90	285.24	275.45	2,188
2023-05-16	288.09	288.09	286.29	286.49	276.66	843
2023-05-15	287.28	290.18	286.78	288.15	278.26	1,568
2023-05-12	285.94	285.94	283.99	283.99	274.25	15,635
2023-05-11	284.73	288.69	284.73	287.18	277.32	6,487
2023-05-10	285.40	285.40	283.09	284.36	274.60	1,572
2023-05-09	287.27	287.27	286.57	286.57	276.74	105
2023-05-05	285.64	285.82	282.96	284.82	275.04	990
2023-05-04	284.54	285.57	283.83	284.14	274.39	404
2023-05-03	295.89	295.89	288.00	290.77	280.79	564
2023-05-02	285.83	295.24	284.61	291.94	281.92	1,632
2023-04-28	298.76	299.33	297.15	299.33	289.06	306
2023-04-27	298.58	298.58	294.53	295.98	285.82	626
2023-04-26	299.49	299.78	297.65	299.64	289.36	104
2023-04-25	301.35	302.22	301.35	302.05	291.69	996
2023-04-24	304.02	304.84	303.52	303.52	293.10	497
2023-04-21	303.73	305.82	302.32	302.32	291.95	839
2023-04-20	298.65	301.20	298.65	301.15	290.82	878
2023-04-19	297.62	301.99	297.62	300.30	290.00	377
2023-04-18	294.22	294.54	290.02	290.02	280.07	250
2023-04-17	292.02	292.02	291.44	291.44	281.44	997
2023-04-14	291.16	291.99	290.87	290.87	280.89	88
2023-04-13	290.10	290.79	289.44	289.44	279.51	361
2023-04-12	292.52	293.88	291.40	293.85	283.76	2,766
2023-04-11	290.05	291.99	290.01	291.34	281.35	132
2023-04-06	288.07	288.11	286.61	286.61	276.78	940
2023-04-05	287.25	289.62	287.25	288.88	278.97	668
2023-04-04	288.72	290.07	287.13	287.34	277.48	69,401
2023-04-03	284.35	286.57	281.76	286.57	276.74	706
2023-03-31	282.62	284.60	282.57	284.60	274.84	928
2023-03-30	280.44	280.44	279.03	279.94	270.34	536
2023-03-29	278.19	279.67	277.50	279.67	269.35	382
2023-03-28	277.23	280.01	277.23	278.56	268.28	1,614
2023-03-27	279.19	279.19	279.19	279.19	268.89	86
2023-03-24	273.80	275.43	273.80	275.37	265.21	1,971
2023-03-23	272.34	277.28	272.28	274.10	263.98	5,454
2023-03-22	278.02	278.02	276.80	277.29	267.06	539
2023-03-21	277.29	277.56	275.76	276.03	265.85	744
2023-03-20	276.54	277.07	274.43	274.43	264.31	474
2023-03-17	275.69	276.60	274.40	275.34	265.18	18,368
2023-03-16	270.17	273.63	268.17	273.63	263.54	503
2023-03-15	269.24	272.56	269.24	271.20	261.19	241
2023-03-14	269.79	272.56	268.43	272.45	262.40	855
2023-03-13	263.27	269.23	262.35	267.21	257.35	2,023
2023-03-10	267.75	268.36	260.79	260.79	251.16	232
2023-03-09	266.93	273.08	266.93	273.08	263.00	1,157
2023-03-08	264.69	265.26	263.46	265.26	255.47	93,887
2023-03-07	268.37	269.13	266.19	266.24	256.42	1,180
2023-03-06	270.49	271.14	268.97	268.97	259.05	534
2023-03-03	264.90	269.44	264.10	269.32	259.38	513
2023-03-02	257.98	259.49	257.98	259.21	249.64	380
2023-03-01	261.56	262.03	260.00	261.21	251.57	507
2023-02-28	262.33	264.56	261.79	264.13	254.38	1,066
2023-02-27	264.22	265.23	262.86	263.71	253.98	1,498
2023-02-24	258.47	261.40	258.38	259.42	249.85	3,742

← NewerPage 15 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.