Stryker Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	235.94	235.94	235.86	235.86	224.90	2,190
2022-05-25	232.35	233.25	232.35	233.25	222.41	34
2022-05-24	232.37	232.37	232.37	232.37	221.57	670
2022-05-23	235.00	235.57	234.90	234.95	224.03	30
2022-05-20	233.04	233.04	231.19	231.19	220.45	281
2022-05-19	228.00	230.69	228.00	230.69	219.97	98
2022-05-18	235.17	238.20	234.46	234.46	223.56	197
2022-05-17	237.56	239.32	237.56	238.27	227.20	248
2022-05-16	231.97	234.35	231.97	234.04	223.16	507
2022-05-13	233.25	235.71	233.25	233.66	222.80	157
2022-05-12	224.81	226.30	224.04	225.69	215.20	1,039
2022-05-11	230.63	231.48	230.30	231.48	220.72	2,976
2022-05-10	231.50	231.50	225.81	225.81	215.32	337
2022-05-09	235.00	235.39	229.69	230.53	219.82	48
2022-05-06	241.36	241.36	239.96	240.24	229.07	9,638
2022-05-05	244.02	245.87	240.84	240.87	229.68	25
2022-05-04	235.96	237.20	235.96	237.20	226.18	26
2022-05-03	237.86	239.76	237.29	239.76	228.61	107
2022-04-29	248.84	248.84	242.71	242.71	231.43	95
2022-04-28	249.50	251.44	248.71	251.44	239.76	324
2022-04-26	252.50	252.50	251.02	251.02	239.36	42
2022-04-25	247.60	249.64	247.60	249.64	238.04	284
2022-04-22	260.78	260.78	253.62	253.62	241.83	115
2022-04-21	277.28	277.28	273.88	274.35	261.60	105
2022-04-20	275.85	278.38	275.85	278.38	265.44	89
2022-04-19	261.70	272.30	261.70	272.30	259.65	137
2022-04-14	265.53	265.53	261.99	262.94	250.72	246
2022-04-13	259.50	263.05	259.50	263.05	250.83	241
2022-04-12	263.78	264.72	263.01	263.01	250.79	116
2022-04-11	269.47	269.47	269.47	269.47	256.95	6,622
2022-04-08	270.61	270.61	270.61	270.61	258.03	79
2022-04-07	267.77	271.32	267.12	271.32	258.71	60,576
2022-04-06	268.50	268.50	258.82	265.94	253.58	60,478
2022-04-05	265.73	268.74	264.20	268.49	256.01	603
2022-04-04	267.05	270.35	266.05	267.00	254.59	22
2022-04-01	270.08	270.08	269.86	269.86	257.32	13
2022-03-31	270.86	270.86	267.89	267.89	255.44	482
2022-03-30	272.97	272.97	267.75	269.89	257.35	59,199
2022-03-29	272.20	273.40	270.27	272.71	259.38	122
2022-03-28	267.27	267.27	265.81	265.81	252.81	4,145
2022-03-25	263.01	265.42	263.01	264.13	251.21	12,247
2022-03-24	256.75	256.75	256.75	256.75	244.20	61
2022-03-23	265.04	265.04	255.12	256.38	243.84	564
2022-03-22	266.12	266.12	266.12	266.12	253.11	72
2022-03-21	267.34	267.62	264.37	265.31	252.34	2,774
2022-03-18	262.65	264.85	262.65	264.85	251.90	151
2022-03-17	258.58	262.76	258.58	261.05	248.28	130
2022-03-16	256.46	261.64	256.46	260.30	247.57	2,137
2022-03-15	249.43	253.30	249.43	253.30	240.91	15
2022-03-14	250.88	250.88	244.68	244.68	232.72	109
2022-03-11	250.42	250.42	250.42	250.42	238.17	79
2022-03-10	245.78	248.11	244.00	247.48	235.38	15,862
2022-03-09	252.10	252.10	246.49	246.49	234.44	34
2022-03-08	247.46	252.23	244.22	252.23	239.90	805
2022-03-07	264.24	265.00	252.05	253.09	240.71	207
2022-03-04	262.41	265.72	262.41	265.06	252.10	265
2022-03-03	264.85	264.85	264.85	264.85	251.90	58
2022-03-02	262.62	270.66	262.62	269.48	256.30	1,014
2022-03-01	263.00	263.81	261.79	262.12	249.30	301
2022-02-28	262.11	264.08	261.53	263.60	250.71	326

← NewerPage 19 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.