Stryker Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	257.70	264.47	257.70	264.47	251.54	96,108
2022-02-24	253.62	253.62	253.30	253.30	240.91	5,735
2022-02-23	250.21	256.64	250.21	256.64	244.09	90,485
2022-02-22	247.56	248.25	247.56	247.61	235.50	143
2022-02-18	249.82	249.82	247.23	247.23	235.14	6
2022-02-17	255.30	255.53	253.78	253.78	241.37	6
2022-02-16	256.31	256.31	255.00	255.00	242.53	3
2022-02-15	250.60	259.45	250.60	259.45	246.76	366
2022-02-14	249.42	253.45	249.42	251.95	239.63	3,880
2022-02-11	254.35	256.51	253.55	253.68	241.28	1,609
2022-02-10	258.29	258.29	256.46	257.54	244.95	348
2022-02-09	257.92	261.95	255.23	261.39	248.61	881
2022-02-08	247.63	255.00	247.63	255.00	242.53	196
2022-02-07	250.95	250.95	247.93	249.07	236.89	976
2022-02-04	247.98	249.41	247.98	249.41	237.21	3
2022-02-03	253.83	257.12	252.30	253.98	241.56	279
2022-02-02	248.75	251.90	248.68	251.90	239.58	170
2022-02-01	249.70	249.70	245.38	245.85	233.83	249
2022-01-31	248.99	249.30	246.85	248.50	236.35	345
2022-01-28	241.30	241.73	238.31	241.73	229.91	176
2022-01-27	252.41	252.41	248.00	248.99	236.81	232
2022-01-26	252.52	253.85	250.46	250.46	238.21	110
2022-01-25	243.26	245.56	243.26	245.09	233.11	95
2022-01-24	248.67	248.67	243.12	247.69	235.58	146
2022-01-21	260.52	260.52	254.06	254.06	241.64	42
2022-01-19	260.29	261.31	260.29	260.54	247.80	72
2022-01-18	262.76	262.76	260.40	261.22	248.45	115
2022-01-14	267.81	267.81	262.77	262.77	249.92	41
2022-01-13	267.55	271.11	267.51	271.11	257.85	315
2022-01-12	270.53	270.53	268.53	268.53	255.40	139
2022-01-11	265.41	265.41	264.04	264.04	251.13	3
2022-01-10	261.49	262.41	260.59	260.60	247.86	46
2022-01-07	271.44	271.44	264.10	264.10	251.19	115
2022-01-06	272.25	273.11	270.77	272.51	259.18	16,950
2022-01-05	279.82	279.82	276.62	276.62	263.09	66
2022-01-04	274.37	277.90	272.04	276.47	262.95	45
2021-12-30	269.16	269.16	269.16	269.16	256.00	1
2021-12-29	271.82	271.83	270.44	270.92	257.01	7
2021-12-24	268.25	268.25	268.25	268.25	254.48	5,980
2021-12-23	267.22	267.22	267.22	267.22	253.50	15
2021-12-22	256.23	258.87	256.23	258.87	245.58	142
2021-12-21	252.03	254.38	252.03	254.38	241.32	386
2021-12-20	251.22	251.22	243.68	245.83	233.21	4,198
2021-12-17	251.53	254.73	251.53	254.73	241.65	2
2021-12-16	252.37	255.27	252.07	253.05	240.06	368
2021-12-15	254.11	254.11	250.74	250.85	237.97	73
2021-12-14	257.43	259.56	255.39	255.39	242.28	122
2021-12-13	260.41	260.41	258.34	260.40	247.03	121
2021-12-10	260.98	261.10	259.63	259.63	246.30	110
2021-12-09	261.77	262.82	261.77	262.82	249.33	13
2021-12-08	259.41	261.80	259.41	261.80	248.36	222
2021-12-07	257.83	263.62	257.83	262.99	249.49	90
2021-12-06	250.87	257.33	249.97	256.11	242.96	367
2021-12-03	249.07	249.07	245.89	245.89	233.26	126
2021-12-02	243.48	247.21	242.44	247.21	234.52	201
2021-12-01	240.48	246.99	237.18	242.73	230.27	5,074
2021-11-30	242.28	243.62	239.98	239.99	227.67	1,638
2021-11-29	248.16	248.16	243.26	245.03	232.45	79
2021-11-26	250.50	250.50	244.39	245.51	232.91	509
2021-11-24	252.64	256.13	252.64	255.76	242.63	335

← NewerPage 20 of 21 · 1,220 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.