Stryker Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	399.59	401.51	397.41	399.49	394.20	92
2025-07-30	400.13	402.79	398.70	402.30	396.98	115
2025-07-29	402.00	404.00	398.71	400.66	395.36	80
2025-07-28	402.42	404.00	401.14	402.01	396.69	86
2025-07-25	398.50	400.65	396.95	400.65	395.35	19
2025-07-24	401.00	405.83	397.02	397.87	392.60	1,161
2025-07-23	400.00	403.72	394.89	395.18	389.95	232
2025-07-22	387.64	394.37	387.50	394.37	389.15	262
2025-07-21	388.27	390.82	387.56	390.82	385.65	496
2025-07-18	391.17	391.89	389.31	389.31	384.16	26
2025-07-17	389.10	391.68	388.44	389.48	384.33	455
2025-07-16	391.38	392.05	385.95	385.95	380.84	43
2025-07-15	394.00	394.00	390.33	391.29	386.11	132
2025-07-14	400.00	400.00	386.50	388.29	383.15	86
2025-07-11	392.10	394.04	388.48	389.15	384.00	218
2025-07-10	391.05	397.20	391.05	396.01	390.77	142
2025-07-09	390.80	390.80	389.19	389.69	384.54	1,285
2025-07-08	400.00	400.00	386.67	390.69	385.52	245
2025-07-07	390.85	395.00	390.85	393.10	387.90	213
2025-07-03	393.14	395.11	392.10	394.40	389.18	9,040
2025-07-02	394.75	396.74	390.03	391.43	386.25	14,572
2025-07-01	396.00	398.05	393.38	397.58	392.32	339
2025-06-30	393.77	394.72	391.93	393.79	388.58	181
2025-06-27	390.40	395.39	389.95	394.65	389.43	26
2025-06-26	400.00	400.00	389.43	390.06	384.07	151
2025-06-25	385.27	392.00	384.95	391.74	385.73	50
2025-06-24	381.80	386.61	377.92	386.61	380.67	81
2025-06-23	375.13	377.34	373.92	377.34	371.55	99
2025-06-20	374.89	376.60	373.53	375.06	369.30	124
2025-06-18	374.07	375.41	372.28	375.00	369.24	99
2025-06-17	374.46	376.86	373.33	374.31	368.56	52
2025-06-16	379.40	381.27	377.86	378.15	372.34	249
2025-06-13	373.00	381.21	373.00	381.16	375.31	35
2025-06-12	380.26	380.26	378.57	379.79	373.96	12
2025-06-11	383.76	386.87	383.14	383.14	377.26	332
2025-06-10	383.05	385.64	381.81	384.20	378.30	1,089
2025-06-09	380.12	384.00	377.46	380.00	374.17	64
2025-06-06	384.83	388.57	383.11	384.09	378.19	112
2025-06-05	384.60	384.73	382.01	383.63	377.74	85
2025-06-04	389.10	394.84	380.43	383.21	377.33	68
2025-06-03	378.94	381.80	378.33	381.80	375.94	495
2025-06-02	379.56	381.03	375.30	378.63	372.81	195
2025-05-30	385.81	385.81	375.85	381.42	375.56	396
2025-05-29	379.99	384.50	378.67	380.83	374.98	153
2025-05-28	384.94	384.98	381.70	382.35	376.48	3,205
2025-05-27	389.17	389.17	380.00	385.14	379.23	279
2025-05-23	375.00	378.75	371.96	378.75	372.93	211
2025-05-22	379.64	379.64	376.40	376.93	371.14	145
2025-05-21	390.26	390.26	380.21	381.71	375.85	350
2025-05-20	392.56	393.42	389.81	389.84	383.86	108
2025-05-19	393.23	393.23	390.46	392.68	386.65	2,652
2025-05-16	391.44	394.35	390.27	392.91	386.87	651
2025-05-15	388.50	391.57	384.75	391.47	385.46	914
2025-05-14	387.58	388.05	385.29	386.10	380.17	116
2025-05-13	391.00	391.00	385.95	389.21	383.23	502
2025-05-12	390.01	391.35	386.50	388.62	382.66	184
2025-05-09	382.20	384.50	381.39	381.99	376.12	286
2025-05-08	384.00	387.44	384.00	385.79	379.87	309
2025-05-07	380.43	381.87	378.56	381.71	375.85	874
2025-05-06	379.27	380.05	374.94	375.81	370.04	61

← NewerPage 6 of 21 · 1,227 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.