Stryker Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 389.74 | 391.86 | 388.83 | 391.69 | 384.80 | 191 |
| 2025-02-03 | 390.13 | 392.79 | 388.50 | 392.31 | 385.41 | 915 |
| 2025-01-31 | 391.00 | 396.86 | 390.50 | 392.61 | 385.70 | 555 |
| 2025-01-30 | 393.06 | 400.48 | 391.08 | 393.54 | 386.62 | 542 |
| 2025-01-29 | 393.93 | 402.94 | 386.67 | 392.34 | 385.44 | 1,551 |
| 2025-01-28 | 402.25 | 406.70 | 396.40 | 396.80 | 389.82 | 1,495 |
| 2025-01-27 | 396.00 | 399.98 | 394.82 | 397.14 | 390.15 | 961 |
| 2025-01-24 | 393.97 | 393.97 | 390.05 | 392.07 | 385.17 | 1,068 |
| 2025-01-23 | 392.00 | 394.31 | 388.00 | 393.89 | 386.96 | 1,997 |
| 2025-01-22 | 392.99 | 394.97 | 391.00 | 391.98 | 385.08 | 2,454 |
| 2025-01-21 | 384.00 | 395.54 | 384.00 | 395.54 | 388.58 | 1,204 |
| 2025-01-17 | 382.68 | 385.82 | 379.90 | 382.45 | 375.72 | 932 |
| 2025-01-16 | 375.18 | 380.14 | 370.64 | 378.74 | 372.08 | 1,486 |
| 2025-01-15 | 364.53 | 368.18 | 363.96 | 367.31 | 360.85 | 708 |
| 2025-01-14 | 363.13 | 363.52 | 360.36 | 360.36 | 354.01 | 258 |
| 2025-01-13 | 364.78 | 367.62 | 362.05 | 362.60 | 356.22 | 843 |
| 2025-01-10 | 363.62 | 368.69 | 361.62 | 367.03 | 360.57 | 607 |
| 2025-01-08 | 357.59 | 363.91 | 355.46 | 363.20 | 356.81 | 929 |
| 2025-01-07 | 353.21 | 363.43 | 352.70 | 356.82 | 350.54 | 701 |
| 2025-01-06 | 362.10 | 362.40 | 359.69 | 359.69 | 353.36 | 387 |
| 2025-01-03 | 360.88 | 362.47 | 358.48 | 361.43 | 355.07 | 425 |
| 2025-01-02 | 363.32 | 363.32 | 357.61 | 357.61 | 351.32 | 1,160 |
| 2024-12-31 | 364.13 | 364.13 | 359.80 | 359.80 | 353.47 | 20 |
| 2024-12-30 | 364.70 | 364.87 | 359.07 | 362.26 | 355.89 | 276 |
| 2024-12-27 | 365.92 | 369.67 | 365.02 | 366.96 | 359.68 | 294 |
| 2024-12-24 | 368.28 | 369.70 | 367.00 | 369.45 | 362.12 | 62 |
| 2024-12-23 | 365.95 | 369.84 | 363.01 | 365.80 | 358.54 | 304 |
| 2024-12-20 | 356.00 | 363.08 | 354.95 | 363.08 | 355.87 | 678 |
| 2024-12-19 | 359.17 | 364.36 | 356.44 | 359.07 | 351.94 | 1,910 |
| 2024-12-18 | 371.08 | 372.01 | 364.62 | 365.06 | 357.82 | 714 |
| 2024-12-17 | 373.64 | 374.41 | 367.95 | 371.49 | 364.12 | 2,103 |
| 2024-12-16 | 375.84 | 376.12 | 373.22 | 374.99 | 367.55 | 488 |
| 2024-12-13 | 378.23 | 378.27 | 373.28 | 373.28 | 365.87 | 270 |
| 2024-12-12 | 378.00 | 378.83 | 374.94 | 376.06 | 368.60 | 1,504 |
| 2024-12-11 | 383.42 | 385.07 | 375.55 | 376.90 | 369.42 | 2,580 |
| 2024-12-10 | 384.12 | 386.79 | 381.50 | 383.65 | 376.04 | 1,008 |
| 2024-12-09 | 384.87 | 385.10 | 379.75 | 379.75 | 372.21 | 259 |
| 2024-12-06 | 384.88 | 389.91 | 383.01 | 386.19 | 378.53 | 311 |
| 2024-12-05 | 390.99 | 390.99 | 379.81 | 381.08 | 373.52 | 626 |
| 2024-12-04 | 390.74 | 392.19 | 388.01 | 390.70 | 382.95 | 601 |
| 2024-12-03 | 389.99 | 389.99 | 386.67 | 389.53 | 381.80 | 676 |
| 2024-12-02 | 394.70 | 394.70 | 389.18 | 389.41 | 381.68 | 7,454 |
| 2024-11-29 | 389.61 | 392.94 | 385.80 | 392.15 | 384.37 | 2,268 |
| 2024-11-27 | 390.00 | 390.96 | 388.60 | 389.18 | 381.46 | 295 |
| 2024-11-26 | 388.00 | 389.06 | 385.82 | 388.73 | 381.02 | 544 |
| 2024-11-25 | 386.80 | 388.17 | 379.66 | 384.91 | 377.27 | 2,510 |
| 2024-11-22 | 391.00 | 394.15 | 381.84 | 384.18 | 376.55 | 529 |
| 2024-11-21 | 387.92 | 389.91 | 383.58 | 389.58 | 381.85 | 108,491 |
| 2024-11-20 | 390.00 | 390.00 | 382.35 | 385.11 | 377.47 | 8,911 |
| 2024-11-19 | 387.87 | 392.07 | 386.75 | 390.17 | 382.43 | 1,078 |
| 2024-11-18 | 393.00 | 397.62 | 390.96 | 392.00 | 384.22 | 2,713 |
| 2024-11-15 | 383.24 | 391.81 | 378.21 | 389.68 | 381.95 | 1,920 |
| 2024-11-14 | 390.00 | 392.73 | 388.34 | 390.26 | 382.52 | 8,438 |
| 2024-11-13 | 388.00 | 390.49 | 385.36 | 389.91 | 382.17 | 2,104 |
| 2024-11-12 | 381.50 | 385.70 | 381.42 | 385.70 | 378.05 | 1,121 |
| 2024-11-11 | 377.32 | 381.15 | 377.32 | 379.63 | 372.10 | 2,023 |
| 2024-11-08 | 372.00 | 377.38 | 371.34 | 376.97 | 369.49 | 531 |
| 2024-11-07 | 370.75 | 371.44 | 366.70 | 369.02 | 361.70 | 1,309 |
| 2024-11-06 | 374.00 | 374.00 | 364.72 | 368.41 | 361.10 | 8,384 |
| 2024-11-05 | 367.68 | 368.76 | 362.73 | 368.76 | 361.44 | 138,444 |
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.