Stryker Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	377.42	378.98	363.80	377.44	371.65	425
2025-05-01	372.42	375.47	368.93	375.24	369.48	49
2025-04-30	371.00	371.42	367.70	370.61	364.92	179
2025-04-29	368.79	369.90	366.57	369.03	363.36	211
2025-04-28	364.97	368.37	364.97	365.36	359.75	105
2025-04-25	358.41	365.53	358.41	365.10	359.49	295
2025-04-24	358.65	360.43	356.34	359.64	354.12	120
2025-04-23	363.18	367.01	349.20	362.14	356.58	315
2025-04-22	342.12	348.47	340.95	344.38	339.09	59
2025-04-17	344.95	350.00	344.95	349.25	343.89	33
2025-04-16	348.52	352.06	345.00	345.59	340.28	217
2025-04-15	355.45	356.54	347.35	347.35	342.02	156
2025-04-14	356.58	361.20	349.02	350.73	345.35	364
2025-04-11	352.00	352.29	342.59	352.29	346.88	46
2025-04-10	363.37	369.88	337.78	349.08	343.72	249
2025-04-09	340.00	349.31	331.33	349.31	343.95	57
2025-04-08	351.07	357.05	344.45	344.78	339.49	177
2025-04-07	327.13	356.30	327.13	349.17	343.81	374
2025-04-04	364.79	364.79	349.51	349.51	344.14	1,062
2025-04-03	366.50	375.85	362.00	368.15	362.50	326
2025-04-02	371.00	375.89	367.78	374.21	368.47	297
2025-04-01	370.00	372.71	367.43	372.71	366.99	224
2025-03-31	361.53	370.31	361.07	368.83	363.17	298
2025-03-28	365.51	368.05	363.58	364.61	359.01	492
2025-03-27	367.61	369.02	366.11	368.72	362.23	393
2025-03-26	378.00	378.00	359.77	366.67	360.22	631
2025-03-25	375.74	378.30	371.99	371.99	365.44	83
2025-03-24	374.71	376.58	372.08	375.00	368.40	75
2025-03-21	373.99	374.80	366.00	370.90	364.37	75
2025-03-20	378.76	378.76	374.08	375.00	368.40	2,217
2025-03-19	377.16	379.36	375.92	379.36	372.69	592
2025-03-18	374.00	375.57	373.15	375.57	368.96	2,331
2025-03-17	369.94	375.77	367.57	375.25	368.65	49
2025-03-14	366.60	371.59	363.79	370.45	363.93	263
2025-03-13	368.97	368.97	361.09	363.92	357.52	748
2025-03-12	368.97	370.95	361.78	364.67	358.26	1,946
2025-03-11	367.62	370.39	363.81	366.50	360.05	1,007
2025-03-10	375.45	377.58	368.51	368.51	362.02	400
2025-03-07	379.62	379.75	367.73	370.25	363.74	921
2025-03-06	388.00	393.82	381.54	382.99	376.25	599
2025-03-05	387.74	396.48	386.72	396.48	389.50	383
2025-03-04	394.07	395.73	389.41	394.83	387.89	1,082
2025-03-03	390.60	397.17	388.35	396.18	389.21	979
2025-02-28	391.99	394.00	379.61	379.61	372.93	184
2025-02-27	390.00	393.15	389.38	391.87	384.97	865
2025-02-26	391.25	396.46	390.33	391.84	384.95	1,044
2025-02-25	388.25	389.58	385.13	388.61	381.77	1,177
2025-02-24	384.00	390.04	380.50	388.45	381.61	668
2025-02-21	382.87	387.58	382.14	382.14	375.41	13
2025-02-20	389.12	389.12	383.67	386.13	379.34	621
2025-02-19	384.58	386.84	383.32	386.18	379.38	325
2025-02-18	383.00	385.41	380.10	383.99	377.24	1,049
2025-02-14	390.59	391.30	385.67	386.02	379.23	994
2025-02-13	386.24	387.93	384.19	385.34	378.56	170
2025-02-12	393.99	393.99	382.59	385.55	378.77	115
2025-02-11	390.72	393.44	389.32	389.95	383.08	109
2025-02-10	394.46	394.46	390.00	390.93	384.05	657
2025-02-07	399.00	399.00	392.30	393.05	386.13	232
2025-02-06	398.33	400.11	397.48	397.54	390.55	323
2025-02-05	393.25	399.80	393.25	398.34	391.33	692

← NewerPage 7 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.