Stryker Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	93.330	93.330	93.330	93.330	91.905	80
2024-08-19	91.800	91.800	91.800	91.800	90.398	16
2024-08-16	90.660	90.660	90.660	90.660	89.275	0
2024-08-15	90.660	90.660	90.660	90.660	89.275	0
2024-08-14	90.660	90.660	90.660	90.660	89.275	0
2024-08-13	90.660	90.660	90.660	90.660	89.275	0
2024-08-12	90.660	90.660	90.660	90.660	89.275	0
2024-08-09	90.660	90.660	90.660	90.660	89.275	0
2024-08-08	90.660	90.660	90.660	90.660	89.275	0
2024-08-07	90.660	90.660	90.660	90.660	89.275	0
2024-08-06	90.660	90.660	90.660	90.660	89.275	0
2024-08-05	90.660	90.660	90.660	90.660	89.275	24
2024-08-02	91.390	91.390	91.390	91.390	89.994	0
2024-08-01	91.390	91.390	91.390	91.390	89.994	0
2024-07-31	91.390	91.390	91.390	91.390	89.994	3,834
2024-07-30	93.500	93.500	93.500	93.500	92.072	1
2024-07-29	93.850	93.850	93.850	93.850	92.417	0
2024-07-26	94.200	94.200	93.850	93.850	92.417	11
2024-07-25	96.100	96.100	96.060	96.060	94.593	1,200
2024-07-24	95.840	95.840	95.840	95.840	94.376	0
2024-07-23	95.840	95.840	95.840	95.840	94.376	18
2024-07-22	92.550	92.550	92.550	92.550	91.137	0
2024-07-19	92.550	92.550	92.550	92.550	91.137	0
2024-07-18	92.550	92.550	92.550	92.550	91.137	0
2024-07-17	90.140	93.480	90.140	92.550	91.137	83,242
2024-07-16	90.140	90.140	90.140	90.140	88.763	2
2024-07-15	91.980	91.980	91.980	91.980	90.575	0
2024-07-12	91.980	91.980	91.980	91.980	90.575	0
2024-07-11	91.960	91.980	91.960	91.980	90.575	2
2024-07-10	91.050	91.050	91.050	91.050	89.659	5
2024-07-09	91.340	91.340	90.900	90.900	89.512	2,037
2024-07-08	91.460	91.620	91.210	91.210	89.817	6,106
2024-07-05	94.680	94.680	94.680	94.680	93.234	0
2024-07-04	94.680	94.680	94.680	94.680	93.234	0
2024-07-03	94.680	94.680	94.680	94.680	93.234	0
2024-07-02	94.990	94.990	94.680	94.680	93.234	20
2024-07-01	91.830	91.830	91.830	91.830	90.428	0
2024-06-28	91.830	91.830	91.830	91.830	90.428	0
2024-06-27	91.830	91.830	91.830	91.830	90.428	0
2024-06-26	91.830	91.830	91.830	91.830	90.271	0
2024-06-25	91.830	91.830	91.830	91.830	90.271	0
2024-06-24	91.830	91.830	91.830	91.830	90.271	0
2024-06-21	91.830	91.830	91.830	91.830	90.271	0
2024-06-20	91.830	91.830	91.830	91.830	90.271	0
2024-06-19	91.830	91.830	91.830	91.830	90.271	0
2024-06-18	91.830	91.830	91.830	91.830	90.271	0
2024-06-17	91.830	91.830	91.830	91.830	90.271	0
2024-06-14	91.830	91.830	91.830	91.830	90.271	80
2024-06-13	93.220	93.220	93.220	93.220	91.638	0
2024-06-12	93.220	93.220	93.220	93.220	91.638	30,000
2024-06-11	92.980	92.980	92.980	92.980	91.402	0
2024-06-10	92.980	92.980	92.980	92.980	91.402	2,844
2024-06-07	92.450	92.450	92.450	92.450	90.881	15,000
2024-06-06	90.950	90.950	90.950	90.950	89.406	5,000
2024-06-05	90.310	90.310	90.310	90.310	88.777	0
2024-06-04	90.310	90.310	90.310	90.310	88.777	2,067
2024-06-03	86.790	86.790	86.790	86.790	85.317	0
2024-05-31	86.790	86.790	86.790	86.790	85.317	0
2024-05-29	86.790	86.790	86.790	86.790	85.317	0
2024-05-28	86.790	86.790	86.790	86.790	85.317	0

← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1576 USD
2026-06-29	0.1562 USD
2026-03-30	0.1527 USD
2025-12-30	0.1620 USD
2025-09-29	0.1573 USD
2025-06-27	0.1630 USD
2025-03-28	0.1658 USD
2024-12-27	0.1725 USD
2024-09-27	0.1626 USD
2024-06-27	0.1587 USD
2024-03-27	0.1433 USD
2023-12-27	0.1387 USD
2023-09-28	0.1317 USD
2023-06-29	0.1858 USD
2023-03-30	0.1887 USD
2022-12-28	0.1902 USD
2022-09-29	0.8943 USD
2022-06-29	0.8966 USD
2022-03-30	0.8733 USD
2022-02-11	38.1338 USD
2021-12-29	0.9175 USD
2021-12-28	25.1685 USD
2021-09-29	0.8929 USD
2021-06-29	0.8092 USD
2021-03-30	0.8518 USD
2020-09-29	0.8176 USD
2020-06-29	0.7472 USD
2020-03-30	0.7810 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.