Stryker Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 292.92 | 301.14 | 290.01 | 300.11 | 300.11 | 1,077 |
| 2026-10-15 | 281.22 | 292.88 | 281.22 | 292.83 | 292.83 | 4,070 |
| 2026-10-14 | 284.32 | 288.00 | 275.66 | 279.85 | 279.85 | 750 |
| 2026-10-13 | 281.52 | 287.00 | 278.76 | 283.36 | 283.36 | 1,694 |
| 2026-10-12 | 280.27 | 284.40 | 274.59 | 281.58 | 281.58 | 703 |
| 2026-10-09 | 277.02 | 282.00 | 273.00 | 277.69 | 277.69 | 5,363 |
| 2026-10-08 | 276.31 | 279.85 | 271.89 | 275.04 | 275.04 | 582 |
| 2026-10-07 | 279.89 | 285.00 | 274.95 | 278.29 | 278.29 | 337 |
| 2026-10-06 | 288.90 | 289.94 | 270.37 | 280.12 | 280.12 | 1,919 |
| 2026-10-05 | 272.58 | 285.44 | 270.00 | 283.99 | 283.99 | 2,011 |
| 2026-10-02 | 278.00 | 280.00 | 270.37 | 275.17 | 275.17 | 941 |
| 2026-10-01 | 274.01 | 279.52 | 268.01 | 272.12 | 272.12 | 1,148 |
| 2026-09-30 | 279.12 | 281.00 | 273.25 | 275.20 | 275.20 | 1,433 |
| 2026-09-29 | 272.30 | 280.10 | 271.31 | 276.45 | 276.45 | 2,265 |
| 2026-09-28 | 274.00 | 279.00 | 270.00 | 275.80 | 274.92 | 1,040 |
| 2026-09-25 | 271.00 | 275.80 | 268.53 | 273.96 | 273.09 | 795 |
| 2026-09-24 | 278.50 | 279.00 | 269.94 | 270.55 | 269.69 | 4,251 |
Page 1 of 1 · 17 trading days
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.