Stryker Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	369.16	369.76	364.64	365.26	358.01	551
2024-11-01	358.39	367.07	356.00	367.07	359.79	361
2024-10-31	360.73	363.17	357.35	359.71	352.57	1,124
2024-10-30	365.51	373.72	358.15	363.39	356.18	1,372
2024-10-29	354.00	361.96	352.88	360.76	353.60	2,171
2024-10-28	356.93	356.96	354.14	355.85	348.79	287
2024-10-25	362.18	362.18	351.46	351.72	344.74	950
2024-10-24	364.50	366.24	361.92	361.92	354.74	1,368
2024-10-23	365.99	366.91	361.71	363.64	356.42	673
2024-10-22	367.79	367.79	363.14	366.40	359.13	4,547
2024-10-21	373.89	373.89	365.77	369.28	361.95	1,110
2024-10-18	361.99	370.28	359.13	369.48	362.15	392
2024-10-17	363.00	364.59	359.47	359.47	352.34	1,048
2024-10-16	360.10	362.23	355.36	360.49	353.34	724
2024-10-15	359.87	364.57	358.67	359.88	352.74	327
2024-10-14	357.17	359.53	354.72	359.44	352.31	1,405
2024-10-11	355.00	358.36	353.20	356.25	349.18	398
2024-10-10	354.43	355.87	351.71	352.65	345.65	1,338
2024-10-09	350.67	354.17	349.29	352.47	345.48	587
2024-10-08	347.84	350.89	346.85	350.45	343.50	453
2024-10-07	348.53	349.99	345.56	345.75	338.89	1,131
2024-10-04	351.27	352.38	348.10	349.40	342.47	1,969
2024-10-03	354.93	355.99	350.87	354.24	347.21	1,438
2024-10-02	354.96	356.72	350.79	356.17	349.10	1,080
2024-10-01	361.69	363.00	355.63	355.63	348.57	973
2024-09-30	359.87	359.87	357.76	357.76	350.66	366
2024-09-27	363.00	364.20	360.46	360.57	353.41	2,130
2024-09-26	361.06	363.50	358.31	360.26	352.33	1,949
2024-09-25	363.82	363.93	358.82	360.08	352.15	354
2024-09-24	367.76	367.76	359.95	359.95	352.02	511
2024-09-23	365.61	368.73	365.61	366.44	358.37	481
2024-09-20	366.93	367.57	363.71	365.57	357.52	68,958
2024-09-19	367.14	367.14	363.27	366.41	358.34	503
2024-09-18	364.98	364.98	358.92	363.02	355.03	269
2024-09-17	372.75	373.11	360.79	363.59	355.58	718
2024-09-16	373.00	373.90	370.54	371.84	363.65	45
2024-09-13	368.93	373.88	367.14	371.87	363.68	325
2024-09-12	366.50	368.40	365.02	367.97	359.87	1,012
2024-09-11	365.66	365.66	359.05	364.83	356.80	682
2024-09-10	364.94	365.75	363.07	364.07	356.05	1,187
2024-09-09	361.22	365.33	359.31	362.45	354.47	240
2024-09-06	360.00	360.00	355.94	358.28	350.39	259
2024-09-05	361.17	361.17	354.25	359.06	351.15	652
2024-09-04	362.04	364.51	357.26	357.89	350.01	527
2024-09-03	360.91	368.33	358.44	360.33	352.40	1,268
2024-08-30	357.93	360.53	356.39	356.72	348.86	68,776
2024-08-29	359.10	359.10	356.16	358.88	350.98	395
2024-08-28	359.05	359.05	353.90	353.90	346.11	558
2024-08-27	355.00	358.71	353.89	358.43	350.54	374
2024-08-23	352.20	352.73	349.62	352.71	344.94	584
2024-08-22	348.80	350.81	346.08	348.85	341.17	413
2024-08-21	344.25	345.00	342.61	344.12	336.54	269
2024-08-20	343.00	344.30	341.00	341.71	334.19	367
2024-08-19	336.21	341.08	336.21	340.60	333.10	1,120
2024-08-16	336.29	337.50	333.87	337.50	330.07	2,370
2024-08-15	334.80	338.01	333.90	334.10	326.74	276
2024-08-14	330.85	331.17	323.66	330.17	322.90	579
2024-08-13	325.40	328.25	325.15	327.79	320.57	675
2024-08-12	327.94	329.98	324.01	324.01	316.88	641
2024-08-09	325.38	327.98	322.69	327.08	319.88	141

← NewerPage 9 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.