Stryker Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	86.850	86.850	86.850	86.850	85.235	0
2024-02-28	86.850	86.850	86.850	86.850	85.235	0
2024-02-27	86.850	86.850	86.850	86.850	85.235	1,900
2024-02-26	88.500	88.500	88.500	88.500	86.854	0
2024-02-23	87.480	88.920	86.670	88.500	86.854	407
2024-02-22	86.220	87.570	86.220	87.400	85.775	420
2024-02-21	85.150	86.220	85.150	86.140	84.538	406
2024-02-20	85.960	85.960	85.500	85.500	83.910	3,430
2024-02-19	86.760	86.760	86.760	86.760	85.147	0
2024-02-16	88.870	88.870	86.760	86.760	85.147	75
2024-02-15	87.120	87.120	87.120	87.120	85.500	1
2024-02-14	86.340	87.000	86.340	87.000	85.382	60
2024-02-09	86.480	86.480	86.480	86.480	84.872	0
2024-02-08	86.480	86.480	86.480	86.480	84.872	0
2024-02-07	86.480	86.480	86.480	86.480	84.872	1
2024-02-06	85.600	85.600	85.600	85.600	84.008	0
2024-02-05	85.600	85.600	85.600	85.600	84.008	3
2024-02-02	84.960	85.040	84.960	85.040	83.459	26
2024-02-01	84.000	84.000	84.000	84.000	82.438	0
2024-01-31	83.990	84.000	83.990	84.000	82.438	10
2024-01-30	78.400	78.400	78.400	78.400	76.942	10
2024-01-29	77.200	77.200	77.200	77.200	75.765	0
2024-01-26	77.200	77.200	77.200	77.200	75.765	2
2024-01-25	76.160	76.160	76.160	76.160	74.744	15
2024-01-24	76.020	76.480	76.020	76.210	74.793	3,817
2024-01-23	78.200	78.200	78.200	78.200	76.746	0
2024-01-22	78.480	79.040	78.160	78.200	76.746	402
2024-01-19	77.680	77.840	77.680	77.810	76.363	615
2024-01-18	78.000	78.000	78.000	78.000	76.550	20
2024-01-17	77.390	77.390	77.390	77.390	75.951	0
2024-01-16	76.480	77.600	76.480	77.390	75.951	568
2024-01-15	76.640	76.640	76.640	76.640	75.215	0
2024-01-12	76.640	76.640	76.640	76.640	75.215	23
2024-01-11	75.240	75.860	75.020	75.390	73.988	33
2024-01-10	75.320	75.530	75.150	75.530	74.126	316
2024-01-09	74.620	74.620	74.620	74.620	73.233	15
2024-01-08	71.750	73.130	71.750	73.130	71.770	8,174
2024-01-05	72.500	72.660	71.960	72.100	70.759	267
2024-01-04	72.720	73.330	72.720	73.330	71.967	2,254
2024-01-03	72.100	72.170	71.750	72.150	70.808	520
2024-01-02	70.280	72.400	70.280	72.400	71.054	2
2023-12-28	71.260	71.260	71.260	71.260	69.935	0
2023-12-27	71.260	71.260	71.260	71.260	69.935	0
2023-12-26	71.260	71.260	71.260	71.260	69.799	0
2023-12-22	71.260	71.260	71.260	71.260	69.799	0
2023-12-21	71.260	71.260	71.260	71.260	69.799	0
2023-12-20	71.260	71.260	71.260	71.260	69.799	0
2023-12-19	71.260	71.260	71.260	71.260	69.799	0
2023-12-18	71.400	71.890	71.040	71.260	69.799	1,406
2023-12-15	72.110	72.110	72.110	72.110	70.632	0
2023-12-14	72.110	72.110	72.110	72.110	70.632	0
2023-12-13	72.110	72.110	72.110	72.110	70.632	0
2023-12-12	72.110	72.110	72.110	72.110	70.632	0
2023-12-11	72.140	72.140	72.110	72.110	70.632	9,370
2023-12-08	70.980	71.050	70.350	71.050	69.593	320
2023-12-07	71.260	71.260	71.260	71.260	69.799	0
2023-12-06	71.260	71.260	71.260	71.260	69.799	0
2023-12-05	71.540	71.540	70.840	71.260	69.799	240
2023-12-04	71.050	71.050	71.050	71.050	69.593	0
2023-12-01	71.050	71.050	71.050	71.050	69.593	0

← NewerPage 12 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.