Stryker Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	68.560	68.560	68.560	68.560	66.866	0
2023-06-07	68.560	68.560	68.560	68.560	66.866	10
2023-06-06	68.610	68.610	68.610	68.610	66.915	0
2023-06-05	68.610	68.610	68.610	68.610	66.915	2
2023-06-02	69.600	69.600	69.600	69.600	67.881	0
2023-06-01	69.600	69.600	69.600	69.600	67.881	0
2023-05-31	69.600	69.600	69.600	69.600	67.881	100
2023-05-30	68.300	68.300	68.300	68.300	66.613	0
2023-05-29	68.300	68.300	68.300	68.300	66.613	0
2023-05-26	68.300	68.300	68.300	68.300	66.613	0
2023-05-25	68.300	68.300	68.300	68.300	66.613	0
2023-05-24	68.300	68.300	68.300	68.300	66.613	0
2023-05-23	68.300	68.300	68.300	68.300	66.613	4,399
2023-05-22	70.800	70.800	70.800	70.800	69.051	0
2023-05-19	70.800	70.800	70.800	70.800	69.051	0
2023-05-18	70.800	70.800	70.800	70.800	69.051	0
2023-05-17	70.800	70.800	70.800	70.800	69.051	0
2023-05-16	70.800	70.800	70.800	70.800	69.051	0
2023-05-15	70.800	70.800	70.800	70.800	69.051	0
2023-05-12	70.800	70.800	70.800	70.800	69.051	0
2023-05-11	70.800	70.800	70.800	70.800	69.051	7,998
2023-05-10	71.700	71.700	71.700	71.700	69.929	0
2023-05-09	71.700	71.700	71.700	71.700	69.929	0
2023-05-08	71.700	71.700	71.700	71.700	69.929	0
2023-05-05	71.700	71.700	71.700	71.700	69.929	0
2023-05-04	71.450	71.760	71.450	71.700	69.929	70
2023-05-03	76.430	76.430	76.430	76.430	74.542	0
2023-05-02	76.430	76.430	76.430	76.430	74.542	0
2023-04-28	76.430	76.430	76.430	76.430	74.542	0
2023-04-27	76.430	76.430	76.430	76.430	74.542	0
2023-04-26	76.430	76.430	76.430	76.430	74.542	0
2023-04-25	76.430	76.430	76.430	76.430	74.542	14
2023-04-24	76.170	76.170	76.170	76.170	74.288	5,249
2023-04-20	71.200	71.200	71.200	71.200	69.441	0
2023-04-19	71.200	71.200	71.200	71.200	69.441	0
2023-04-18	71.200	71.200	71.200	71.200	69.441	0
2023-04-17	71.200	71.200	71.200	71.200	69.441	0
2023-04-14	71.200	71.200	71.200	71.200	69.441	0
2023-04-13	71.200	71.200	71.200	71.200	69.441	4
2023-04-12	72.210	72.210	72.210	72.210	70.426	45
2023-04-11	72.800	72.800	72.800	72.800	71.002	0
2023-04-10	72.800	72.800	72.800	72.800	71.002	0
2023-04-06	72.800	72.800	72.800	72.800	71.002	0
2023-04-05	72.980	72.980	72.800	72.800	71.002	6,524
2023-04-04	71.320	71.320	71.320	71.320	69.558	0
2023-04-03	71.320	71.320	71.320	71.320	69.558	0
2023-03-31	71.320	71.320	71.320	71.320	69.558	3
2023-03-30	71.320	71.320	71.320	71.320	69.558	80
2023-03-29	72.370	72.370	72.370	72.370	70.398	0
2023-03-28	72.370	72.370	72.370	72.370	70.398	3
2023-03-27	72.240	72.240	72.240	72.240	70.272	0
2023-03-24	72.240	72.240	72.240	72.240	70.272	0
2023-03-23	72.240	72.240	72.240	72.240	70.272	5,541
2023-03-22	71.930	71.930	71.930	71.930	69.970	0
2023-03-21	71.930	71.930	71.930	71.930	69.970	0
2023-03-20	72.050	72.050	71.930	71.930	69.970	7
2023-03-17	72.470	72.540	72.470	72.520	70.544	1,565
2023-03-16	71.780	71.780	71.780	71.780	69.824	3,250
2023-03-15	71.220	71.220	71.220	71.220	69.280	15
2023-03-14	71.550	71.550	71.550	71.550	69.601	80

← NewerPage 15 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.