Stryker Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	71.050	71.050	71.050	71.050	69.593	0
2023-11-29	71.050	71.050	71.050	71.050	69.593	0
2023-11-28	71.190	71.190	70.840	71.050	69.593	371
2023-11-27	71.830	71.830	71.830	71.830	70.357	6,140
2023-11-24	72.800	72.800	72.800	72.800	71.307	0
2023-11-23	72.800	72.800	72.800	72.800	71.307	0
2023-11-22	72.870	72.870	72.800	72.800	71.307	341
2023-11-21	69.200	69.200	69.200	69.200	67.781	0
2023-11-20	69.200	69.200	69.200	69.200	67.781	0
2023-11-17	69.200	69.200	69.200	69.200	67.781	0
2023-11-16	69.200	69.200	69.200	69.200	67.781	0
2023-11-14	69.400	69.590	69.200	69.200	67.781	65
2023-11-13	67.940	67.940	67.940	67.940	66.547	50
2023-11-10	67.940	67.940	67.940	67.940	66.547	0
2023-11-09	67.940	67.940	67.940	67.940	66.547	0
2023-11-08	67.940	67.940	67.940	67.940	66.547	0
2023-11-07	67.940	67.940	67.940	67.940	66.547	0
2023-11-06	67.940	67.940	67.940	67.940	66.547	1
2023-11-03	67.380	67.380	67.380	67.380	65.998	0
2023-11-01	67.380	67.380	67.380	67.380	65.998	1
2023-10-31	66.580	66.580	66.580	66.580	65.215	0
2023-10-30	66.580	66.580	66.580	66.580	65.215	5,803
2023-10-27	64.710	64.710	64.710	64.710	63.383	0
2023-10-26	64.710	64.710	64.710	64.710	63.383	25
2023-10-25	65.060	65.060	65.060	65.060	63.726	75
2023-10-24	66.620	66.620	66.620	66.620	65.254	0
2023-10-23	66.740	66.740	66.620	66.620	65.254	10
2023-10-20	67.180	67.550	66.500	66.750	65.381	500
2023-10-19	68.550	68.550	68.550	68.550	67.144	0
2023-10-18	68.490	68.550	68.490	68.550	67.144	1,637
2023-10-17	67.750	67.750	67.750	67.750	66.361	8,123
2023-10-16	65.300	65.300	65.300	65.300	63.961	0
2023-10-13	65.300	65.300	65.300	65.300	63.961	30
2023-10-11	66.300	66.300	66.300	66.300	64.941	10
2023-10-10	68.340	68.340	68.340	68.340	66.939	0
2023-10-09	68.340	68.340	68.340	68.340	66.939	0
2023-10-06	68.340	68.340	68.340	68.340	66.939	0
2023-10-05	68.340	68.340	68.340	68.340	66.939	9,810
2023-10-04	67.670	67.670	67.670	67.670	66.283	75
2023-10-03	69.360	69.360	69.360	69.360	67.938	0
2023-10-02	69.360	69.360	69.360	69.360	67.938	7,035
2023-09-29	68.600	68.600	68.600	68.600	67.193	0
2023-09-28	68.600	68.600	68.600	68.600	67.193	4,614
2023-09-27	70.390	70.390	70.390	70.390	68.818	0
2023-09-26	70.390	70.390	70.390	70.390	68.818	0
2023-09-25	70.390	70.390	70.390	70.390	68.818	0
2023-09-22	70.390	70.390	70.390	70.390	68.818	0
2023-09-21	70.390	70.390	70.390	70.390	68.818	9,571
2023-09-20	71.180	71.180	71.180	71.180	69.590	0
2023-09-19	71.180	71.180	71.180	71.180	69.590	0
2023-09-18	71.180	71.180	71.180	71.180	69.590	5,682
2023-09-15	71.470	71.550	71.400	71.550	69.952	3,600
2023-09-14	71.960	71.960	71.960	71.960	70.353	0
2023-09-13	71.960	71.960	71.960	71.960	70.353	5
2023-09-12	73.160	73.160	72.750	72.750	71.125	3,095
2023-09-11	71.670	71.670	71.670	71.670	70.069	0
2023-09-08	71.670	71.670	71.670	71.670	70.069	0
2023-09-06	71.810	71.960	71.670	71.670	70.069	14,577
2023-09-05	69.050	69.050	69.050	69.050	67.508	0
2023-09-04	69.050	69.050	69.050	69.050	67.508	0

← NewerPage 13 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.