Stryker Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 314.60 | 319.43 | 310.63 | 311.78 | 310.79 | 857 |
| 2026-07-21 | 325.87 | 329.00 | 311.78 | 315.47 | 314.46 | 699 |
| 2026-07-20 | 319.00 | 323.82 | 314.50 | 322.35 | 321.32 | 202 |
| 2026-07-17 | 327.48 | 334.00 | 318.55 | 318.55 | 317.53 | 563 |
| 2026-07-16 | 310.70 | 335.58 | 303.01 | 329.27 | 328.22 | 1,617 |
| 2026-07-15 | 314.00 | 317.98 | 307.00 | 314.66 | 313.66 | 997 |
| 2026-07-14 | 338.00 | 338.00 | 306.64 | 313.36 | 312.36 | 707 |
| 2026-07-13 | 335.45 | 335.79 | 326.00 | 333.78 | 332.71 | 455 |
| 2026-07-10 | 331.90 | 335.00 | 317.38 | 330.43 | 329.38 | 471 |
| 2026-07-09 | 323.38 | 331.25 | 323.38 | 328.07 | 327.02 | 743 |
| 2026-07-08 | 330.64 | 335.01 | 324.86 | 328.34 | 327.29 | 520 |
| 2026-07-07 | 316.00 | 337.35 | 316.00 | 326.86 | 325.82 | 1,950 |
| 2026-07-06 | 330.72 | 332.00 | 318.48 | 326.31 | 325.27 | 1,041 |
| 2026-07-02 | 321.63 | 327.24 | 306.00 | 325.22 | 324.18 | 576 |
| 2026-07-01 | 314.59 | 325.00 | 309.86 | 310.13 | 309.14 | 4,682 |
| 2026-06-30 | 330.05 | 340.00 | 311.61 | 314.07 | 313.07 | 6,132 |
| 2026-06-29 | 337.93 | 337.93 | 330.17 | 334.21 | 333.14 | 712 |
| 2026-06-26 | 312.00 | 332.39 | 312.00 | 330.34 | 328.41 | 1,136 |
| 2026-06-25 | 311.00 | 321.99 | 311.00 | 317.88 | 316.02 | 995 |
| 2026-06-24 | 298.00 | 318.99 | 298.00 | 315.50 | 313.66 | 2,971 |
| 2026-06-23 | 301.01 | 317.44 | 301.01 | 309.72 | 307.91 | 315 |
| 2026-06-22 | 300.25 | 314.23 | 298.00 | 305.72 | 303.93 | 1,296 |
| 2026-06-18 | 298.50 | 310.86 | 295.00 | 310.51 | 308.69 | 69,994 |
| 2026-06-17 | 314.00 | 314.00 | 300.00 | 300.24 | 298.48 | 583 |
| 2026-06-16 | 308.20 | 315.00 | 302.00 | 308.47 | 306.67 | 765 |
| 2026-06-15 | 318.85 | 324.46 | 306.97 | 307.76 | 305.96 | 495 |
| 2026-06-12 | 304.00 | 315.90 | 304.00 | 312.42 | 310.59 | 4,987 |
| 2026-06-11 | 304.55 | 321.00 | 302.82 | 307.03 | 305.24 | 12,932 |
| 2026-06-10 | 311.00 | 315.85 | 309.52 | 309.67 | 307.86 | 3,270 |
| 2026-06-09 | 301.40 | 313.81 | 301.00 | 313.81 | 311.98 | 226 |
| 2026-06-08 | 311.28 | 311.28 | 301.02 | 303.40 | 301.63 | 737 |
| 2026-06-05 | 302.25 | 311.00 | 300.30 | 306.73 | 304.94 | 2,234 |
| 2026-06-04 | 296.65 | 305.88 | 293.51 | 298.25 | 296.51 | 479 |
| 2026-06-03 | 300.00 | 300.00 | 289.00 | 293.60 | 291.88 | 6,015 |
| 2026-06-02 | 299.46 | 303.50 | 291.91 | 294.52 | 292.80 | 1,389 |
| 2026-06-01 | 304.64 | 311.70 | 298.04 | 302.94 | 301.17 | 1,680 |
| 2026-05-29 | 307.50 | 315.00 | 305.00 | 308.02 | 306.22 | 623 |
| 2026-05-28 | 300.01 | 311.70 | 300.01 | 306.89 | 305.10 | 1,507 |
| 2026-05-27 | 312.70 | 317.38 | 301.21 | 305.98 | 304.19 | 1,039 |
| 2026-05-26 | 323.36 | 323.36 | 310.41 | 312.20 | 310.37 | 1,240 |
| 2026-05-22 | 313.00 | 320.00 | 308.52 | 318.33 | 316.47 | 450 |
| 2026-05-21 | 321.49 | 322.88 | 310.00 | 316.62 | 314.77 | 958 |
| 2026-05-20 | 314.50 | 321.93 | 314.00 | 321.93 | 320.05 | 6,535 |
| 2026-05-19 | 310.87 | 318.46 | 309.95 | 317.30 | 315.45 | 11,129 |
| 2026-05-18 | 306.79 | 314.94 | 305.00 | 312.69 | 310.86 | 462 |
| 2026-05-15 | 307.75 | 311.13 | 304.01 | 307.08 | 305.28 | 10,001 |
| 2026-05-14 | 302.00 | 306.52 | 295.00 | 304.42 | 302.64 | 2,980 |
| 2026-05-13 | 297.50 | 301.40 | 289.36 | 301.40 | 299.64 | 2,284 |
| 2026-05-12 | 283.00 | 295.08 | 281.04 | 295.08 | 293.35 | 517 |
| 2026-05-11 | 290.48 | 290.48 | 281.11 | 283.30 | 281.64 | 456 |
| 2026-05-08 | 294.00 | 300.00 | 287.01 | 288.59 | 286.90 | 609 |
| 2026-05-07 | 292.50 | 306.00 | 290.46 | 295.91 | 294.18 | 1,130 |
| 2026-05-06 | 297.97 | 302.62 | 290.00 | 291.25 | 289.55 | 1,605 |
| 2026-05-05 | 293.75 | 298.00 | 290.12 | 295.78 | 294.05 | 7,301 |
| 2026-05-01 | 315.00 | 317.77 | 299.74 | 299.83 | 298.08 | 970 |
| 2026-04-30 | 315.13 | 319.50 | 312.00 | 317.21 | 315.36 | 640 |
| 2026-04-29 | 322.44 | 322.88 | 311.79 | 313.21 | 311.38 | 1,332 |
| 2026-04-28 | 329.01 | 339.68 | 321.21 | 322.25 | 320.37 | 175 |
| 2026-04-27 | 329.93 | 336.69 | 322.00 | 327.67 | 325.75 | 341 |
← NewerPage 2 of 2 · 119 trading days
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.