Stryker Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	86.790	86.790	86.790	86.790	85.317	0
2024-05-24	86.790	86.790	86.790	86.790	85.317	100
2024-05-23	85.600	85.600	85.600	85.600	84.147	0
2024-05-22	85.600	85.600	85.600	85.600	84.147	0
2024-05-21	85.600	85.600	85.600	85.600	84.147	0
2024-05-20	85.600	85.600	85.600	85.600	84.147	0
2024-05-17	85.600	85.600	85.600	85.600	84.147	98
2024-05-16	85.680	85.680	85.530	85.680	84.226	10
2024-05-15	82.720	82.720	82.720	82.720	81.316	0
2024-05-14	82.720	82.720	82.720	82.720	81.316	1
2024-05-13	83.760	83.760	83.760	83.760	82.338	0
2024-05-10	83.760	83.760	83.760	83.760	82.338	0
2024-05-09	83.760	83.760	83.760	83.760	82.338	0
2024-05-08	83.760	83.760	83.760	83.760	82.338	0
2024-05-07	83.760	83.760	83.760	83.760	82.338	1
2024-05-06	82.400	82.560	82.350	82.350	80.952	125
2024-05-03	86.570	86.570	86.570	86.570	85.101	0
2024-05-02	86.570	86.570	86.570	86.570	85.101	0
2024-04-30	86.570	86.570	86.570	86.570	85.101	0
2024-04-29	86.670	87.120	86.310	86.570	85.101	211
2024-04-26	86.200	86.200	86.200	86.200	84.737	100
2024-04-25	85.460	85.460	85.460	85.460	84.009	0
2024-04-24	85.460	85.460	85.460	85.460	84.009	0
2024-04-23	84.500	85.460	84.500	85.460	84.009	6
2024-04-22	88.200	88.200	88.200	88.200	86.703	0
2024-04-19	88.200	88.200	88.200	88.200	86.703	0
2024-04-18	88.200	88.200	88.200	88.200	86.703	0
2024-04-17	88.200	88.200	88.200	88.200	86.703	0
2024-04-16	88.200	88.200	88.200	88.200	86.703	0
2024-04-15	88.200	88.200	88.200	88.200	86.703	0
2024-04-12	88.200	88.200	88.200	88.200	86.703	0
2024-04-11	88.200	88.200	88.200	88.200	86.703	0
2024-04-10	88.200	88.200	88.200	88.200	86.703	180
2024-04-09	87.450	87.450	87.400	87.400	85.917	6,700
2024-04-08	88.470	88.470	88.470	88.470	86.968	0
2024-04-05	88.470	88.470	88.470	88.470	86.968	0
2024-04-04	88.470	88.470	88.470	88.470	86.968	0
2024-04-03	88.470	88.470	88.470	88.470	86.968	0
2024-04-02	88.470	88.470	88.470	88.470	86.968	55
2024-04-01	89.960	89.960	89.960	89.960	88.433	0
2024-03-28	89.660	89.960	89.660	89.960	88.433	180
2024-03-27	86.940	86.940	86.940	86.940	85.464	0
2024-03-26	86.940	86.940	86.940	86.940	85.323	1
2024-03-25	87.930	87.930	87.930	87.930	86.295	0
2024-03-22	87.930	87.930	87.930	87.930	86.295	0
2024-03-21	87.960	88.110	87.840	87.930	86.295	318
2024-03-20	89.200	89.200	89.200	89.200	87.541	0
2024-03-19	89.210	89.210	89.200	89.200	87.541	25,060
2024-03-18	88.360	88.360	88.360	88.360	86.717	0
2024-03-15	88.360	88.360	88.360	88.360	86.717	20,000
2024-03-14	88.020	88.380	87.740	88.320	86.678	293
2024-03-13	88.840	88.840	88.840	88.840	87.188	57
2024-03-12	88.920	89.390	88.830	89.190	87.532	28
2024-03-11	88.380	88.750	88.290	88.290	86.648	3,515
2024-03-08	88.650	89.460	88.650	89.280	87.620	285
2024-03-07	88.470	88.650	87.940	88.320	86.678	4,836
2024-03-06	88.130	88.130	88.130	88.130	86.491	57
2024-03-05	88.020	88.020	86.940	86.940	85.323	63
2024-03-04	88.020	88.020	88.020	88.020	86.383	1
2024-03-01	86.850	86.850	86.850	86.850	85.235	0

← NewerPage 11 of 21 · 1,247 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.