Stryker Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	69.050	69.050	69.050	69.050	67.508	0
2023-08-31	69.050	69.050	69.050	69.050	67.508	0
2023-08-30	69.050	69.050	69.050	69.050	67.508	0
2023-08-29	69.050	69.050	69.050	69.050	67.508	75
2023-08-28	67.870	67.900	66.360	66.360	64.878	54,816
2023-08-25	67.060	67.060	67.060	67.060	65.562	0
2023-08-24	67.060	67.060	67.060	67.060	65.562	0
2023-08-23	66.970	67.060	66.940	67.060	65.562	40,000
2023-08-22	68.600	68.600	68.600	68.600	67.068	0
2023-08-21	69.210	69.210	68.430	68.600	67.068	645
2023-08-18	70.400	70.400	70.400	70.400	68.828	0
2023-08-17	70.400	70.400	70.400	70.400	68.828	0
2023-08-16	70.400	70.400	70.400	70.400	68.828	1,136
2023-08-15	70.870	71.080	70.870	71.080	69.492	17,341
2023-08-14	70.490	70.490	70.490	70.490	68.915	4,224
2023-08-11	69.210	69.210	69.210	69.210	67.664	17,341
2023-08-10	70.270	70.270	70.270	70.270	68.700	0
2023-08-09	70.270	70.270	70.270	70.270	68.700	0
2023-08-08	70.270	70.270	70.270	70.270	68.700	0
2023-08-07	70.630	70.630	70.270	70.270	68.700	4,788
2023-08-04	69.520	69.650	69.520	69.650	68.094	125
2023-08-03	66.730	66.730	66.730	66.730	65.239	0
2023-08-02	66.730	66.730	66.730	66.730	65.239	0
2023-08-01	66.430	67.180	66.300	66.730	65.239	461
2023-07-31	67.020	67.020	67.020	67.020	65.523	0
2023-07-28	67.020	67.020	67.020	67.020	65.523	0
2023-07-27	68.240	68.240	66.680	67.020	65.523	8,653
2023-07-26	68.940	68.940	68.940	68.940	67.400	0
2023-07-25	68.460	69.080	67.900	68.940	67.400	620
2023-07-24	68.800	68.800	68.800	68.800	67.263	1
2023-07-21	71.050	71.050	71.050	71.050	69.463	0
2023-07-20	71.050	71.050	71.050	71.050	69.463	0
2023-07-19	71.050	71.050	71.050	71.050	69.463	0
2023-07-18	70.700	71.410	70.700	71.050	69.463	96
2023-07-17	71.310	71.310	71.310	71.310	69.717	0
2023-07-14	71.310	71.310	71.310	71.310	69.717	0
2023-07-13	71.310	71.310	71.310	71.310	69.717	2
2023-07-12	71.820	71.820	71.820	71.820	70.216	3,465
2023-07-11	72.360	72.360	72.360	72.360	70.744	0
2023-07-10	72.360	72.360	72.360	72.360	70.744	2
2023-07-07	72.850	72.850	72.850	72.850	71.223	0
2023-07-06	72.850	72.850	72.850	72.850	71.223	1
2023-07-05	72.660	72.660	71.900	71.950	70.343	4,357
2023-07-04	76.800	76.800	76.800	76.800	75.085	0
2023-07-03	76.800	76.800	76.800	76.800	75.085	0
2023-06-30	76.800	76.800	76.800	76.800	75.085	0
2023-06-29	76.800	76.800	76.800	76.800	75.085	0
2023-06-28	76.800	76.800	76.800	76.800	74.903	660
2023-06-27	71.740	71.740	71.740	71.740	69.968	75
2023-06-26	71.740	71.740	71.740	71.740	69.968	0
2023-06-23	71.740	71.740	71.740	71.740	69.968	1
2023-06-22	70.520	70.520	70.520	70.520	68.778	2,578
2023-06-21	70.740	70.740	70.740	70.740	68.993	0
2023-06-20	70.740	70.740	70.740	70.740	68.993	0
2023-06-19	70.740	70.740	70.740	70.740	68.993	0
2023-06-16	71.680	72.100	70.740	70.740	68.993	2,100
2023-06-15	68.550	68.550	68.550	68.550	66.857	0
2023-06-14	68.550	68.550	68.550	68.550	66.857	0
2023-06-13	68.500	68.550	68.500	68.550	66.857	75
2023-06-12	68.560	68.560	68.560	68.560	66.866	0

← NewerPage 14 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.