Stryker Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	70.190	70.320	70.180	70.320	68.404	11,672
2023-03-10	70.060	70.060	70.060	70.060	68.151	0
2023-03-09	70.060	70.060	70.060	70.060	68.151	0
2023-03-08	70.060	70.060	70.060	70.060	68.151	0
2023-03-07	70.060	70.060	70.060	70.060	68.151	0
2023-03-06	70.060	70.060	70.060	70.060	68.151	0
2023-03-03	67.480	70.060	67.480	70.060	68.151	95
2023-03-02	67.430	67.430	67.430	67.430	65.593	2,423
2023-03-01	68.850	68.850	68.850	68.850	66.974	0
2023-02-28	68.850	68.940	68.850	68.850	66.974	10,000
2023-02-27	69.250	69.250	69.250	69.250	67.363	0
2023-02-24	69.250	69.250	69.250	69.250	67.363	0
2023-02-23	69.250	69.250	69.250	69.250	67.363	0
2023-02-22	69.250	69.250	69.250	69.250	67.363	0
2023-02-17	69.250	69.250	69.250	69.250	67.363	0
2023-02-16	69.470	69.470	69.250	69.250	67.363	3,741
2023-02-15	69.770	69.770	69.770	69.770	67.869	0
2023-02-14	69.770	69.770	69.770	69.770	67.869	0
2023-02-13	69.770	69.770	69.770	69.770	67.869	0
2023-02-10	69.770	69.770	69.770	69.770	67.869	0
2023-02-09	69.770	69.770	69.770	69.770	67.869	0
2023-02-08	69.770	69.770	69.770	69.770	67.869	7,594
2023-02-07	69.880	69.880	69.780	69.780	67.879	8,000
2023-02-06	64.100	64.100	64.100	64.100	62.354	0
2023-02-03	64.100	64.100	64.100	64.100	62.354	0
2023-02-02	64.100	64.100	64.100	64.100	62.354	0
2023-02-01	64.100	64.100	64.100	64.100	62.354	0
2023-01-31	65.680	65.680	63.400	64.100	62.354	7,496
2023-01-30	65.680	65.680	65.680	65.680	63.891	0
2023-01-27	65.680	65.680	65.680	65.680	63.891	0
2023-01-26	65.680	65.680	65.680	65.680	63.891	0
2023-01-25	65.680	65.680	65.680	65.680	63.891	0
2023-01-24	65.680	65.680	65.680	65.680	63.891	0
2023-01-23	65.680	65.680	65.680	65.680	63.891	0
2023-01-20	66.100	66.100	65.680	65.680	63.891	700
2023-01-19	65.390	66.020	65.320	65.390	63.608	4,901
2023-01-18	68.970	68.970	68.970	68.970	67.091	0
2023-01-17	68.970	68.970	68.970	68.970	67.091	0
2023-01-16	68.970	68.970	68.970	68.970	67.091	0
2023-01-13	68.970	68.970	68.970	68.970	67.091	0
2023-01-12	68.970	68.970	68.970	68.970	67.091	0
2023-01-11	68.970	68.970	68.970	68.970	67.091	0
2023-01-10	68.970	68.970	68.970	68.970	67.091	0
2023-01-09	68.970	68.970	68.970	68.970	67.091	5,794
2023-01-06	67.630	67.630	67.630	67.630	65.787	0
2023-01-05	67.630	67.630	67.630	67.630	65.787	1
2023-01-04	64.680	64.680	64.680	64.680	62.918	0
2023-01-03	64.680	64.680	64.680	64.680	62.918	0
2023-01-02	64.680	64.680	64.680	64.680	62.918	1
2022-12-29	64.420	64.420	64.420	64.420	62.665	0
2022-12-28	64.420	64.420	64.420	64.420	62.665	0
2022-12-27	64.420	64.420	64.420	64.420	62.480	8,709
2022-12-26	62.350	62.350	62.350	62.350	60.472	0
2022-12-23	62.350	62.350	62.350	62.350	60.472	0
2022-12-22	62.350	62.350	62.350	62.350	60.472	0
2022-12-21	62.630	62.770	62.220	62.350	60.472	3,801
2022-12-20	65.110	65.110	65.110	65.110	63.149	0
2022-12-19	65.110	65.110	65.110	65.110	63.149	0
2022-12-16	65.110	65.110	65.110	65.110	63.149	0
2022-12-15	65.430	65.490	65.110	65.110	63.149	6,276

← NewerPage 16 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.