Stryker Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	285.75	285.75	285.75	285.75	55.246	5
2022-09-16	288.93	288.93	288.93	288.93	55.861	5
2022-09-15	291.02	291.02	291.02	291.02	56.265	0
2022-09-14	291.02	291.02	291.02	291.02	56.265	5
2022-09-13	285.40	285.40	285.40	285.40	55.179	0
2022-09-12	285.40	285.40	285.40	285.40	55.179	0
2022-09-09	285.40	285.40	285.40	285.40	55.179	0
2022-09-08	285.77	285.77	285.40	285.40	55.179	1,765
2022-09-06	264.16	264.16	264.16	264.16	51.072	0
2022-09-05	264.16	264.16	264.16	264.16	51.072	0
2022-09-02	264.16	264.16	264.16	264.16	51.072	50
2022-09-01	268.35	268.35	268.35	268.35	51.882	5
2022-08-31	268.90	268.90	268.90	268.90	51.989	5
2022-08-30	262.00	262.00	262.00	262.00	50.655	7,145
2022-08-29	261.17	261.17	261.17	261.17	50.494	5
2022-08-26	271.23	271.23	271.23	271.23	52.439	0
2022-08-25	271.23	271.23	271.23	271.23	52.439	0
2022-08-24	271.23	271.23	271.23	271.23	52.439	5
2022-08-23	285.74	285.74	285.74	285.74	55.245	0
2022-08-22	285.74	285.74	285.74	285.74	55.245	0
2022-08-19	285.74	285.74	285.74	285.74	55.245	0
2022-08-18	285.74	285.74	285.74	285.74	55.245	5
2022-08-17	283.20	283.20	283.20	283.20	54.753	0
2022-08-16	283.20	283.20	283.20	283.20	54.753	0
2022-08-15	283.20	283.20	283.20	283.20	54.753	0
2022-08-12	283.20	283.20	283.20	283.20	54.753	0
2022-08-11	283.20	283.20	283.20	283.20	54.753	10,940
2022-08-10	276.53	276.53	276.53	276.53	53.464	0
2022-08-09	276.53	276.53	276.53	276.53	53.464	0
2022-08-08	278.52	278.52	276.53	276.53	53.464	12,385
2022-08-05	277.11	277.11	277.11	277.11	53.576	5
2022-08-04	280.35	280.35	280.35	280.35	54.202	5
2022-08-03	285.45	285.45	285.45	285.45	55.188	5
2022-08-02	278.20	278.20	278.20	278.20	53.787	15
2022-08-01	278.21	278.21	278.21	278.21	53.789	5
2022-07-29	280.86	281.52	277.92	278.44	53.833	1,065
2022-07-28	284.13	284.13	284.13	284.13	54.933	15
2022-07-27	276.83	276.83	276.83	276.83	53.522	5
2022-07-26	271.86	273.80	271.86	273.80	52.936	8,830
2022-07-25	269.53	269.53	269.53	269.53	52.110	10
2022-07-22	271.60	274.12	269.92	274.12	52.998	1,095
2022-07-21	269.60	269.60	269.60	269.60	52.124	0
2022-07-20	269.60	269.60	269.60	269.60	52.124	5
2022-07-19	265.35	265.35	265.35	265.35	51.302	5
2022-07-18	256.51	256.51	256.51	256.51	49.593	45
2022-07-15	262.04	262.04	261.77	261.77	50.610	4,860
2022-07-14	260.83	260.83	260.83	260.83	50.428	5
2022-07-13	264.53	264.53	264.53	264.53	51.144	0
2022-07-12	264.53	264.53	264.53	264.53	51.144	0
2022-07-11	264.77	264.77	264.53	264.53	51.144	9,330
2022-07-08	265.42	265.42	265.42	265.42	51.316	10
2022-07-07	271.99	271.99	271.99	271.99	52.586	0
2022-07-06	271.99	271.99	271.99	271.99	52.586	0
2022-07-05	267.85	271.99	267.85	271.99	52.586	7,860
2022-07-04	268.58	268.58	268.58	268.58	51.927	0
2022-07-01	268.58	268.58	268.58	268.58	51.927	5
2022-06-30	259.67	259.67	259.67	259.67	50.204	0
2022-06-29	259.37	259.67	259.37	259.67	50.204	7,625
2022-06-28	265.91	265.91	265.91	265.91	51.237	0
2022-06-27	265.91	265.91	265.91	265.91	51.237	5

← NewerPage 18 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.