Stryker Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	262.25	265.00	261.87	261.87	252.21	509
2023-02-22	261.46	262.36	260.73	261.89	252.23	1,076
2023-02-21	261.09	261.92	260.44	260.84	251.21	683
2023-02-17	261.54	263.29	261.43	261.43	251.79	541
2023-02-16	260.96	265.16	260.91	265.16	255.38	66
2023-02-15	264.02	265.07	264.02	265.07	255.29	144
2023-02-14	267.64	268.53	264.18	264.49	254.73	382
2023-02-13	265.99	267.20	264.79	267.20	257.34	1,453
2023-02-10	263.54	264.24	262.46	263.33	253.61	190
2023-02-09	268.73	269.02	265.94	265.94	256.13	200
2023-02-08	271.89	271.89	270.71	270.95	260.95	856
2023-02-07	268.76	270.61	268.76	270.47	260.49	666
2023-02-06	281.16	281.16	273.54	273.54	263.45	361
2023-02-03	280.50	283.11	280.50	283.09	272.65	500
2023-02-02	281.27	281.51	278.40	280.09	269.75	477
2023-02-01	272.97	274.28	269.94	271.95	261.92	6,580
2023-01-31	249.09	251.39	249.09	251.39	242.11	624
2023-01-30	254.00	254.00	251.67	251.67	242.38	276
2023-01-27	252.01	253.00	252.01	252.23	242.92	56
2023-01-26	253.33	253.33	252.38	252.38	243.07	240
2023-01-25	251.95	252.12	249.90	249.90	240.68	6,869
2023-01-24	256.75	256.75	256.75	256.75	247.27	92
2023-01-23	256.24	261.65	256.13	261.65	252.00	2,780
2023-01-20	254.67	255.00	252.46	252.46	243.15	531
2023-01-19	250.45	251.93	250.45	251.93	242.63	518
2023-01-18	255.00	255.00	252.84	252.84	243.51	219
2023-01-17	259.58	259.58	255.96	256.11	246.66	4,719
2023-01-13	256.11	258.29	254.44	258.29	248.76	1,335
2023-01-12	258.19	258.19	256.78	257.54	248.04	131
2023-01-11	261.45	261.45	256.41	256.41	246.94	151
2023-01-10	261.00	263.53	261.00	263.53	253.81	534
2023-01-09	259.00	260.40	258.62	260.40	250.79	163
2023-01-06	249.13	254.36	249.13	254.36	244.98	275
2023-01-05	252.49	252.49	249.40	249.40	240.20	49
2023-01-04	248.99	252.22	248.45	252.19	242.89	966
2023-01-03	247.27	247.27	246.14	246.14	237.05	129
2022-12-30	242.93	242.93	242.93	242.93	233.96	5
2022-12-29	242.81	246.41	242.81	246.41	237.32	265
2022-12-28	244.39	245.60	243.31	243.31	233.61	143
2022-12-23	241.00	242.00	240.38	242.00	232.35	180
2022-12-22	241.54	241.54	241.54	241.54	231.91	34
2022-12-21	238.60	241.90	238.60	241.90	232.25	236,945
2022-12-20	239.00	239.00	237.90	237.90	228.41	160
2022-12-19	239.84	239.84	238.82	238.95	229.43	223
2022-12-16	242.17	242.23	239.34	239.47	229.92	708
2022-12-15	253.82	253.82	249.80	249.80	239.84	78,220
2022-12-14	253.42	257.10	253.23	253.58	243.47	9,889
2022-12-13	255.17	257.72	253.94	253.94	243.82	441
2022-12-12	247.37	248.09	247.27	248.09	238.20	1,564
2022-12-09	248.64	248.64	247.65	247.65	237.78	155
2022-12-08	242.08	247.60	242.08	245.85	236.05	2,583
2022-12-07	237.13	239.40	237.13	238.80	229.28	116
2022-12-06	237.03	237.41	235.55	237.15	227.70	58
2022-12-05	239.04	239.04	239.04	239.04	229.51	156
2022-12-02	237.81	242.03	237.81	242.00	232.35	237
2022-12-01	235.79	239.45	235.74	239.45	229.90	343
2022-11-30	228.82	228.82	227.97	228.28	219.18	606
2022-11-29	226.91	227.88	226.91	227.88	218.80	25
2022-11-28	230.65	233.50	230.65	233.10	223.81	2,141
2022-11-25	231.60	232.95	231.60	232.84	223.56	30

← NewerPage 16 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.