Stryker Corp. historical data

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

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

← NewerPage 3 of 21 · 1,221 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.