Stryker Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	65.430	65.490	65.110	65.110	63.149	6,276
2022-12-14	60.050	60.050	60.050	60.050	58.241	0
2022-12-13	60.050	60.050	60.050	60.050	58.241	0
2022-12-12	60.050	60.050	60.050	60.050	58.241	0
2022-12-09	60.050	60.050	60.050	60.050	58.241	0
2022-12-08	60.050	60.050	60.050	60.050	58.241	0
2022-12-07	60.050	60.050	60.050	60.050	58.241	0
2022-12-06	60.050	60.050	60.050	60.050	58.241	0
2022-12-05	60.050	60.050	60.050	60.050	58.241	0
2022-12-02	60.050	60.050	60.050	60.050	58.241	0
2022-12-01	60.050	60.050	60.050	60.050	58.241	0
2022-11-30	60.050	60.050	60.050	60.050	58.241	0
2022-11-29	60.050	60.050	60.050	60.050	58.241	11,416
2022-11-28	63.480	63.480	60.780	60.780	58.950	307
2022-11-25	60.240	60.240	60.240	60.240	58.426	0
2022-11-24	60.240	60.240	60.240	60.240	58.426	0
2022-11-23	60.240	60.240	60.240	60.240	58.426	0
2022-11-22	60.240	60.240	60.240	60.240	58.426	0
2022-11-21	59.880	60.240	59.740	60.240	58.426	2,470
2022-11-18	297.85	297.85	297.85	297.85	57.776	0
2022-11-17	297.85	297.85	297.85	297.85	57.776	0
2022-11-16	297.85	297.85	297.85	297.85	57.776	0
2022-11-14	297.85	297.85	297.85	297.85	57.776	0
2022-11-11	297.85	297.85	297.85	297.85	57.776	5
2022-11-10	273.80	273.80	273.80	273.80	53.111	0
2022-11-09	273.80	273.80	273.80	273.80	53.111	0
2022-11-08	273.80	273.80	273.80	273.80	53.111	0
2022-11-07	273.80	273.80	273.80	273.80	53.111	87,580
2022-11-04	265.80	265.80	265.80	265.80	51.559	0
2022-11-03	265.80	265.80	265.80	265.80	51.559	5
2022-11-01	302.67	302.67	302.67	302.67	58.711	0
2022-10-31	302.67	302.67	302.67	302.67	58.711	0
2022-10-28	302.67	302.67	302.67	302.67	58.711	0
2022-10-27	303.58	303.58	302.67	302.67	58.711	9,865
2022-10-26	275.62	275.62	275.62	275.62	53.464	0
2022-10-25	275.62	275.62	275.62	275.62	53.464	0
2022-10-24	275.62	275.62	275.62	275.62	53.464	0
2022-10-21	275.62	275.62	275.62	275.62	53.464	0
2022-10-20	275.62	275.62	275.62	275.62	53.464	0
2022-10-19	275.62	275.62	275.62	275.62	53.464	0
2022-10-18	275.62	275.62	275.62	275.62	53.464	0
2022-10-17	275.62	275.62	275.62	275.62	53.464	0
2022-10-14	275.62	275.62	275.62	275.62	53.464	0
2022-10-13	275.62	275.62	275.62	275.62	53.464	0
2022-10-11	276.31	276.31	275.62	275.62	53.464	5,610
2022-10-10	268.87	268.87	268.87	268.87	52.155	0
2022-10-07	268.87	268.87	268.87	268.87	52.155	0
2022-10-06	268.87	268.87	268.87	268.87	52.155	0
2022-10-05	268.87	268.87	268.87	268.87	52.155	0
2022-10-04	268.87	268.87	268.87	268.87	52.155	0
2022-10-03	268.87	268.87	268.87	268.87	52.155	3,185
2022-09-30	274.24	274.24	274.24	274.24	53.196	6,680
2022-09-29	278.74	278.74	278.74	278.74	54.069	5
2022-09-28	271.76	271.76	271.76	271.76	52.542	0
2022-09-27	271.76	271.76	271.76	271.76	52.542	5
2022-09-26	279.10	279.10	279.10	279.10	53.961	0
2022-09-23	279.10	279.10	279.10	279.10	53.961	0
2022-09-22	279.10	279.10	279.10	279.10	53.961	0
2022-09-21	279.10	279.10	279.10	279.10	53.961	14,420
2022-09-20	285.75	285.75	285.75	285.75	55.246	0

← NewerPage 17 of 21 · 1,248 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.