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 |
| 2026-09-23 | 274.50 | 282.00 | 271.70 | 272.52 | 271.65 | 750 |
| 2026-09-22 | 279.26 | 279.44 | 272.00 | 275.95 | 275.07 | 4,294 |
| 2026-09-21 | 279.90 | 281.20 | 272.00 | 274.19 | 273.32 | 2,243 |
| 2026-09-18 | 289.50 | 293.70 | 276.36 | 276.98 | 276.10 | 1,540 |
| 2026-09-17 | 287.53 | 291.89 | 279.00 | 281.86 | 280.96 | 2,514 |
| 2026-09-16 | 282.50 | 290.57 | 273.49 | 288.43 | 287.51 | 2,919 |
| 2026-09-15 | 288.00 | 288.00 | 278.26 | 281.43 | 280.53 | 757 |
| 2026-09-14 | 273.16 | 287.17 | 273.00 | 281.10 | 280.20 | 6,650 |
| 2026-09-11 | 277.19 | 277.19 | 267.14 | 273.41 | 272.53 | 2,005 |
| 2026-09-10 | 276.01 | 284.65 | 270.00 | 271.02 | 270.16 | 2,299 |
| 2026-09-09 | 277.00 | 286.00 | 271.03 | 275.98 | 275.10 | 4,778 |
| 2026-09-08 | 303.05 | 310.67 | 275.46 | 280.40 | 279.51 | 2,684 |
| 2026-09-04 | 303.00 | 310.49 | 302.65 | 302.76 | 301.79 | 365 |
| 2026-09-03 | 314.96 | 320.13 | 306.51 | 308.87 | 307.88 | 1,389 |
| 2026-09-02 | 327.54 | 335.36 | 312.46 | 313.01 | 312.01 | 326 |
| 2026-09-01 | 330.30 | 331.50 | 320.26 | 321.33 | 320.30 | 192 |
| 2026-08-28 | 330.00 | 330.00 | 321.70 | 329.30 | 328.25 | 2,678 |
| 2026-08-27 | 318.93 | 342.00 | 316.73 | 325.32 | 324.28 | 518 |
| 2026-08-26 | 336.65 | 337.28 | 316.78 | 331.69 | 330.63 | 219 |
| 2026-08-25 | 317.63 | 331.53 | 317.63 | 331.42 | 330.36 | 441 |
| 2026-08-24 | 333.07 | 342.87 | 318.33 | 327.22 | 326.18 | 178 |
| 2026-08-21 | 327.58 | 340.00 | 317.22 | 330.99 | 329.93 | 325 |
| 2026-08-20 | 337.04 | 344.85 | 325.00 | 333.24 | 332.18 | 744 |
| 2026-08-19 | 333.69 | 344.00 | 325.00 | 340.84 | 339.75 | 204 |
| 2026-08-18 | 333.95 | 339.42 | 320.00 | 336.60 | 335.53 | 1,964 |
| 2026-08-17 | 345.50 | 345.50 | 333.04 | 334.95 | 333.88 | 488 |
| 2026-08-14 | 341.00 | 345.00 | 325.00 | 339.65 | 338.57 | 429 |
| 2026-08-13 | 345.21 | 353.91 | 339.50 | 340.82 | 339.73 | 1,825 |
| 2026-08-12 | 348.15 | 357.00 | 340.01 | 345.93 | 344.83 | 242 |
| 2026-08-11 | 348.56 | 350.00 | 332.30 | 348.28 | 347.17 | 186 |
| 2026-08-10 | 338.66 | 348.11 | 330.98 | 342.33 | 341.24 | 856 |
| 2026-08-07 | 339.99 | 340.19 | 334.11 | 337.66 | 336.58 | 98 |
| 2026-08-06 | 340.18 | 350.00 | 333.73 | 335.29 | 334.22 | 153 |
| 2026-08-05 | 337.45 | 350.00 | 330.06 | 334.71 | 333.64 | 254 |
| 2026-08-04 | 344.12 | 350.00 | 331.57 | 336.19 | 335.12 | 2,912 |
| 2026-08-03 | 329.90 | 340.00 | 324.43 | 338.85 | 337.77 | 2,937 |
| 2026-07-31 | 325.50 | 337.41 | 317.32 | 325.27 | 324.23 | 2,317 |
| 2026-07-30 | 156.82 | 275.47 | 156.82 | 156.82 | 156.32 | 16 |
| 2026-07-29 | 346.60 | 353.11 | 340.89 | 351.49 | 350.37 | 3,117 |
| 2026-07-28 | 338.00 | 352.27 | 332.18 | 345.16 | 344.06 | 1,252 |
| 2026-07-27 | 325.00 | 338.88 | 325.00 | 336.80 | 335.73 | 327 |
| 2026-07-24 | 319.87 | 331.50 | 319.87 | 329.05 | 328.00 | 2,204 |
| 2026-07-23 | 309.25 | 318.92 | 299.41 | 314.01 | 313.01 | 1,048 |
Page 1 of 5 · 242 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.