Stryker Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	355.70	357.32	352.89	357.32	354.28	355
2026-01-23	361.31	362.05	351.36	353.05	350.04	628
2026-01-22	360.56	364.99	358.00	362.06	358.98	732
2026-01-21	358.02	366.07	358.02	362.32	359.24	227
2026-01-20	361.24	365.03	356.93	360.19	357.12	806
2026-01-16	362.49	366.05	358.93	363.36	360.27	720
2026-01-15	360.00	361.80	356.36	361.80	358.72	330
2026-01-14	354.63	358.18	351.51	355.41	352.38	817
2026-01-13	361.34	367.00	351.48	354.20	351.18	480
2026-01-12	367.99	370.74	358.37	360.16	357.09	534
2026-01-09	368.06	370.46	363.92	370.20	367.05	304
2026-01-08	366.20	370.22	364.07	367.27	364.14	154
2026-01-07	368.88	373.47	364.02	366.26	363.14	275
2026-01-06	350.00	361.31	348.00	361.31	358.23	5,875
2026-01-05	345.57	350.55	342.42	349.15	346.18	603
2026-01-02	352.54	355.00	346.01	346.96	344.01	312
2025-12-31	350.00	355.23	350.00	353.76	350.75	160
2025-12-30	350.00	353.86	350.00	353.50	350.49	86
2025-12-29	353.90	356.56	351.57	353.03	349.15	12,908
2025-12-24	356.21	356.21	350.80	355.25	351.35	38
2025-12-23	357.10	360.00	354.01	354.01	350.12	264
2025-12-22	358.96	358.96	352.67	357.63	353.70	706
2025-12-19	350.10	362.22	350.10	355.45	351.55	5,716
2025-12-18	353.44	359.61	347.26	353.47	349.59	5,357
2025-12-17	351.69	357.00	351.68	352.41	348.53	73
2025-12-16	354.21	357.07	350.15	352.01	348.14	1,364
2025-12-15	356.01	356.01	351.74	352.50	348.62	2,331
2025-12-12	354.04	356.43	353.01	353.60	349.71	144
2025-12-11	354.80	360.67	350.46	353.86	349.97	631
2025-12-10	350.71	355.18	348.10	350.94	347.08	3,565
2025-12-09	360.10	360.10	351.35	351.45	347.59	287
2025-12-08	364.96	364.96	351.90	352.78	348.90	925
2025-12-05	364.96	367.42	364.00	364.19	360.19	496
2025-12-04	367.03	368.85	362.96	364.69	360.68	170
2025-12-03	367.90	368.80	363.31	367.18	363.15	63
2025-12-02	373.16	374.61	364.68	366.44	362.42	311
2025-12-01	368.50	373.67	368.50	373.67	369.57	2,490
2025-11-28	371.89	373.79	370.89	371.78	367.70	129
2025-11-26	376.44	376.85	371.32	372.22	368.13	472
2025-11-25	370.65	375.80	364.00	375.60	371.47	1,165
2025-11-24	369.08	371.80	367.94	371.70	367.62	988
2025-11-21	360.86	369.74	360.00	368.83	364.78	255
2025-11-20	363.08	369.67	363.08	364.17	360.17	349
2025-11-19	359.68	363.32	358.85	363.32	359.33	273
2025-11-18	359.25	364.89	358.15	361.47	357.50	319
2025-11-17	362.38	363.51	359.83	361.16	357.19	635
2025-11-14	373.42	373.42	364.10	366.63	362.60	61,202
2025-11-13	364.80	375.45	364.05	375.45	371.33	101
2025-11-12	364.12	370.25	363.40	368.75	364.70	614
2025-11-11	354.64	361.51	354.64	361.22	357.25	347
2025-11-10	354.40	355.31	351.60	353.41	349.53	383
2025-11-07	353.86	356.77	353.76	355.81	351.90	180
2025-11-06	359.20	359.20	347.80	352.71	348.84	287
2025-11-05	362.50	365.00	354.25	356.07	352.16	582
2025-11-04	359.99	363.75	356.10	361.67	357.70	337
2025-11-03	357.44	359.32	354.01	358.20	354.27	1,611
2025-10-31	366.77	369.29	356.42	357.81	353.88	470
2025-10-30	368.93	372.21	368.45	372.00	367.91	168
2025-10-29	379.71	379.71	367.62	369.31	365.25	499
2025-10-28	385.00	385.00	376.99	376.99	372.85	90

← NewerPage 4 of 5 · 242 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.