Stryker Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 329.00 | 340.42 | 325.18 | 327.73 | 325.81 | 609 |
| 2026-04-22 | 330.00 | 334.93 | 327.75 | 329.97 | 328.04 | 251 |
| 2026-04-21 | 341.91 | 342.50 | 329.58 | 329.58 | 327.65 | 214 |
| 2026-04-20 | 342.50 | 345.03 | 332.00 | 338.44 | 336.46 | 264 |
| 2026-04-17 | 340.93 | 348.92 | 334.38 | 342.25 | 340.25 | 618 |
| 2026-04-16 | 351.87 | 351.87 | 336.65 | 337.01 | 335.04 | 709 |
| 2026-04-15 | 348.50 | 362.28 | 341.84 | 342.46 | 340.46 | 451 |
| 2026-04-14 | 347.24 | 359.00 | 340.00 | 348.72 | 346.68 | 2,011 |
| 2026-04-13 | 330.00 | 346.86 | 326.54 | 345.42 | 343.40 | 816 |
| 2026-04-10 | 344.10 | 348.00 | 331.09 | 338.93 | 336.94 | 1,683 |
| 2026-04-09 | 340.01 | 345.00 | 332.00 | 337.52 | 335.55 | 334 |
| 2026-04-08 | 336.01 | 340.17 | 333.37 | 338.57 | 336.59 | 1,455 |
| 2026-04-07 | 330.00 | 340.45 | 326.00 | 332.50 | 330.56 | 326 |
| 2026-04-02 | 329.40 | 332.59 | 324.67 | 329.93 | 328.00 | 53 |
| 2026-04-01 | 328.59 | 341.00 | 321.00 | 330.20 | 328.27 | 826 |
| 2026-03-31 | 337.19 | 337.85 | 319.00 | 326.18 | 324.27 | 112 |
| 2026-03-30 | 325.00 | 336.13 | 324.48 | 326.12 | 324.21 | 3,489 |
| 2026-03-27 | 336.22 | 338.00 | 323.00 | 327.97 | 325.18 | 334 |
| 2026-03-26 | 325.00 | 338.09 | 320.00 | 333.50 | 330.66 | 527 |
| 2026-03-25 | 335.00 | 338.64 | 324.93 | 327.12 | 324.34 | 709 |
| 2026-03-24 | 332.13 | 342.48 | 327.21 | 329.23 | 326.42 | 304 |
| 2026-03-23 | 345.47 | 349.00 | 321.98 | 333.93 | 331.09 | 1,519 |
| 2026-03-20 | 340.00 | 357.00 | 332.59 | 336.12 | 333.26 | 949 |
| 2026-03-19 | 341.18 | 347.22 | 340.00 | 342.88 | 339.96 | 646 |
| 2026-03-18 | 346.01 | 357.00 | 336.40 | 347.22 | 344.26 | 228 |
| 2026-03-17 | 342.55 | 358.59 | 342.55 | 350.98 | 347.99 | 232 |
| 2026-03-16 | 340.96 | 351.25 | 332.00 | 348.36 | 345.39 | 853 |
| 2026-03-13 | 339.74 | 343.72 | 336.87 | 338.00 | 335.12 | 1,690 |
| 2026-03-12 | 343.50 | 349.77 | 328.32 | 339.32 | 336.43 | 2,307 |
| 2026-03-11 | 365.50 | 365.50 | 340.00 | 346.97 | 344.02 | 1,606 |
| 2026-03-10 | 370.77 | 372.00 | 357.97 | 361.24 | 358.16 | 2,131 |
| 2026-03-09 | 360.08 | 363.82 | 356.98 | 362.88 | 359.79 | 674 |
| 2026-03-06 | 364.00 | 372.34 | 357.07 | 364.23 | 361.13 | 648 |
| 2026-03-05 | 386.00 | 386.00 | 369.95 | 370.09 | 366.94 | 146 |
| 2026-03-04 | 376.57 | 384.48 | 376.57 | 383.31 | 380.05 | 315 |
| 2026-03-03 | 389.55 | 389.55 | 376.59 | 382.92 | 379.66 | 203 |
| 2026-03-02 | 389.23 | 389.23 | 375.90 | 387.42 | 384.12 | 717 |
| 2026-02-27 | 382.50 | 388.86 | 381.25 | 387.08 | 383.78 | 571 |
| 2026-02-26 | 384.03 | 388.62 | 376.82 | 383.05 | 379.79 | 587 |
| 2026-02-25 | 385.26 | 386.00 | 377.99 | 383.86 | 380.59 | 27,637 |
| 2026-02-24 | 381.15 | 388.00 | 380.00 | 382.11 | 378.86 | 756 |
| 2026-02-23 | 380.00 | 387.50 | 371.00 | 384.16 | 380.89 | 567 |
| 2026-02-20 | 376.58 | 378.04 | 368.61 | 377.68 | 374.46 | 5,666 |
| 2026-02-19 | 378.00 | 382.02 | 369.43 | 371.44 | 368.28 | 1,366 |
| 2026-02-18 | 375.05 | 375.05 | 364.05 | 373.38 | 370.20 | 792 |
| 2026-02-17 | 366.43 | 374.45 | 362.00 | 369.57 | 366.42 | 831 |
| 2026-02-13 | 369.87 | 376.76 | 362.26 | 372.70 | 369.53 | 1,270 |
| 2026-02-12 | 367.12 | 371.68 | 355.01 | 366.83 | 363.71 | 1,108 |
| 2026-02-11 | 358.52 | 366.11 | 355.95 | 363.27 | 360.18 | 4,034 |
| 2026-02-10 | 357.53 | 369.38 | 356.00 | 362.83 | 359.74 | 830 |
| 2026-02-09 | 355.00 | 359.34 | 349.40 | 354.03 | 351.01 | 612 |
| 2026-02-06 | 363.82 | 368.27 | 354.91 | 355.31 | 352.29 | 399 |
| 2026-02-05 | 357.01 | 366.74 | 357.01 | 362.51 | 359.42 | 749 |
| 2026-02-04 | 356.02 | 369.59 | 355.50 | 364.80 | 361.69 | 1,198 |
| 2026-02-03 | 367.14 | 371.60 | 359.82 | 361.15 | 358.08 | 13,724 |
| 2026-02-02 | 369.98 | 374.23 | 365.06 | 368.65 | 365.51 | 581 |
| 2026-01-30 | 358.00 | 375.00 | 356.00 | 367.31 | 364.18 | 3,466 |
| 2026-01-29 | 355.90 | 361.75 | 350.00 | 350.63 | 347.64 | 1,172 |
| 2026-01-28 | 354.82 | 357.90 | 351.10 | 356.81 | 353.77 | 728 |
| 2026-01-27 | 356.00 | 357.37 | 354.00 | 356.05 | 353.02 | 561 |
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.