Stryker Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	227.50	229.06	227.09	228.69	219.57	69
2022-11-22	224.83	226.62	224.65	226.62	217.58	7,126
2022-11-21	223.02	226.49	223.02	225.87	216.87	449
2022-11-18	222.12	222.66	221.88	221.88	213.04	619
2022-11-17	218.31	219.09	218.25	219.09	210.36	174
2022-11-16	222.32	223.38	221.93	221.93	213.08	51
2022-11-15	221.19	223.57	220.05	220.05	211.28	1,031
2022-11-14	223.21	223.99	221.28	221.28	212.46	512
2022-11-11	220.68	220.68	218.85	218.94	210.21	307
2022-11-10	216.68	218.68	216.68	218.68	209.96	11
2022-11-09	208.76	210.29	208.15	208.68	200.36	5,527
2022-11-08	212.98	212.98	207.55	212.80	204.32	427
2022-11-07	213.18	213.18	210.86	211.94	203.49	242
2022-11-04	208.57	208.57	206.98	207.92	199.63	109
2022-11-03	211.97	211.97	207.42	207.42	199.15	6,192
2022-11-02	216.31	217.36	216.31	217.36	208.69	166
2022-11-01	213.50	221.44	213.05	220.35	211.57	249
2022-10-31	227.83	229.04	227.73	227.95	218.86	800
2022-10-28	229.30	231.10	229.30	230.33	221.15	118
2022-10-27	229.20	229.77	227.64	229.34	220.19	257
2022-10-26	225.80	230.62	225.80	229.51	220.36	311
2022-10-25	219.58	223.30	219.58	223.30	214.40	150
2022-10-24	221.84	222.51	220.74	220.74	211.94	144
2022-10-21	213.70	215.42	210.66	214.76	206.20	900
2022-10-20	216.60	217.81	214.49	216.28	207.66	387
2022-10-19	213.47	216.31	213.47	215.41	206.82	338
2022-10-18	221.58	221.69	215.99	215.99	207.38	324
2022-10-17	212.34	212.71	212.34	212.71	204.23	457
2022-10-14	215.68	216.59	212.22	213.52	205.01	396
2022-10-13	204.60	216.23	204.60	216.23	207.61	567
2022-10-12	212.16	212.16	209.63	209.63	201.27	8,346
2022-10-11	208.43	213.61	207.63	213.61	205.09	2,080
2022-10-07	209.30	211.42	208.14	208.69	200.37	8,385
2022-10-06	215.74	215.74	212.05	213.01	204.52	94
2022-10-05	213.40	213.40	213.40	213.40	204.89	31
2022-10-04	209.84	212.89	209.84	212.89	204.40	157,958
2022-10-03	205.38	209.09	204.83	207.84	199.55	465
2022-09-30	205.83	209.77	205.83	209.77	201.40	76
2022-09-29	204.58	204.58	202.23	203.66	195.54	129
2022-09-28	204.52	204.52	202.74	203.92	195.12	313
2022-09-27	206.48	206.48	203.26	203.26	194.49	10,113
2022-09-26	206.17	206.17	201.78	201.78	193.08	74
2022-09-23	207.66	207.66	204.47	205.13	196.28	281
2022-09-22	212.47	212.47	208.68	209.38	200.35	25,855
2022-09-21	217.96	221.24	214.49	214.49	205.24	8,371
2022-09-20	218.73	219.20	214.85	219.20	209.75	2,028
2022-09-16	226.72	226.72	220.64	221.56	212.00	8,044
2022-09-15	226.19	227.33	226.19	227.00	217.21	107,374
2022-09-14	225.28	227.60	225.28	225.92	216.17	700
2022-09-13	225.86	227.45	225.76	226.56	216.79	5,261
2022-09-12	230.36	232.06	230.20	232.06	222.05	3,724
2022-09-09	221.49	226.52	221.49	225.95	216.20	38,398
2022-09-08	209.18	216.59	209.18	216.59	207.25	16,048
2022-09-07	207.25	210.33	207.25	210.33	201.26	103
2022-09-06	204.95	205.01	204.25	205.01	196.17	422
2022-09-02	209.00	209.00	205.15	207.10	198.17	420
2022-09-01	204.92	204.92	203.30	204.85	196.01	70
2022-08-31	207.66	208.50	204.82	206.19	197.29	18,029
2022-08-30	207.25	207.77	204.95	205.75	196.87	71
2022-08-26	216.70	216.70	209.80	209.80	200.75	132

← NewerPage 17 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.