Stryker Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	214.16	214.84	214.08	214.61	205.35	102
2022-08-24	208.95	212.73	208.95	212.73	203.55	109
2022-08-23	211.41	211.50	208.44	209.08	200.06	365
2022-08-22	215.49	215.49	213.65	213.65	204.43	1,235
2022-08-19	219.57	219.70	217.36	218.53	209.10	20,840
2022-08-18	220.53	220.53	220.53	220.53	211.01	395
2022-08-17	221.72	221.72	219.98	221.21	211.67	333
2022-08-16	223.00	223.40	223.00	223.40	213.76	541
2022-08-15	221.98	225.03	221.98	224.83	215.13	60
2022-08-12	218.70	219.72	218.70	219.72	210.24	1,791
2022-08-11	221.12	221.83	220.51	220.51	211.00	117
2022-08-10	218.86	218.86	218.25	218.36	208.94	438
2022-08-09	217.08	217.16	217.08	217.16	207.79	451
2022-08-08	217.62	217.62	215.86	215.86	206.55	627
2022-08-05	214.53	214.53	213.96	213.96	204.73	21
2022-08-04	216.29	216.29	216.29	216.29	206.96	90
2022-08-03	214.74	217.32	214.74	217.32	207.95	292
2022-08-02	213.41	214.11	213.41	213.49	204.28	107,102
2022-08-01	212.95	213.58	212.21	213.58	204.37	1
2022-07-29	216.28	216.98	214.44	216.61	207.27	18,957
2022-07-28	212.14	219.59	211.68	219.59	210.12	248
2022-07-27	214.49	214.49	209.68	209.68	200.63	479
2022-07-26	202.19	205.05	202.19	204.31	195.50	41
2022-07-25	199.54	200.93	199.54	200.78	192.12	1
2022-07-22	198.09	199.85	198.05	198.05	189.51	193
2022-07-21	197.62	197.62	197.56	197.56	189.04	187
2022-07-20	197.04	199.40	196.79	198.98	190.40	55
2022-07-19	194.49	194.49	194.49	194.49	186.10	1
2022-07-18	193.82	193.82	192.69	192.96	184.64	1
2022-07-15	196.03	196.03	195.17	195.17	186.75	374
2022-07-14	191.18	191.18	191.18	191.18	182.93	1
2022-07-13	192.66	194.43	191.60	194.21	185.83	43
2022-07-12	196.65	197.93	196.65	197.93	189.39	523
2022-07-11	196.86	198.43	196.14	198.41	189.85	1,345
2022-07-08	201.23	202.82	201.23	202.82	194.07	10
2022-07-07	200.51	200.51	199.20	199.81	191.19	90
2022-07-06	202.02	202.02	200.09	200.09	191.46	4,655
2022-07-05	203.86	203.86	199.15	200.08	191.45	17,392
2022-07-01	198.89	199.56	198.15	198.15	189.60	150
2022-06-30	197.26	198.73	195.20	198.73	190.15	166
2022-06-29	198.71	199.25	198.47	198.47	189.91	380
2022-06-28	204.32	204.86	199.60	199.60	190.32	213
2022-06-27	204.59	204.59	203.21	203.21	193.77	551
2022-06-24	202.04	204.42	201.68	203.32	193.87	38
2022-06-23	199.55	200.93	199.55	200.93	191.59	218
2022-06-22	193.88	193.88	193.84	193.84	184.83	206
2022-06-21	194.09	197.94	194.09	195.95	186.84	61,392
2022-06-17	196.16	198.00	195.53	195.53	186.44	444
2022-06-16	196.64	196.64	194.47	195.02	185.96	700
2022-06-15	203.87	203.87	201.95	201.95	192.57	6
2022-06-14	206.00	206.42	201.57	201.57	192.20	74
2022-06-13	210.39	211.93	208.56	208.82	199.12	79
2022-06-10	215.78	218.11	214.42	218.11	207.97	1,837
2022-06-09	225.04	226.08	223.77	223.77	213.37	721
2022-06-08	228.00	228.00	228.00	228.00	217.41	96
2022-06-07	226.37	228.12	226.37	228.12	217.52	223
2022-06-06	229.57	229.57	229.03	229.30	218.64	1,527
2022-06-01	233.17	233.17	226.56	226.56	216.03	252
2022-05-31	234.45	236.14	232.91	232.91	222.09	416
2022-05-27	237.06	237.51	235.95	237.09	226.07	365

← NewerPage 18 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.