Stryker Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	80.370	80.370	80.370	80.370	80.183	0
2026-07-23	80.370	80.370	80.370	80.370	80.183	2,043
2026-07-22	78.550	78.550	78.550	78.550	78.367	1,000
2026-07-21	81.000	81.000	81.000	81.000	80.812	0
2026-07-20	81.000	81.000	81.000	81.000	80.812	1,000
2026-07-17	79.500	79.500	79.500	79.500	79.315	0
2026-07-16	79.500	79.500	79.500	79.500	79.315	0
2026-07-15	80.500	80.500	79.500	79.500	79.315	1,500
2026-07-14	79.100	79.100	78.700	79.050	78.866	3,802
2026-07-13	83.940	83.940	83.940	83.940	83.745	0
2026-07-10	83.940	83.940	83.940	83.940	83.745	0
2026-07-09	84.250	84.250	83.940	83.940	83.745	1,011
2026-07-08	83.200	83.200	83.200	83.200	83.007	0
2026-07-07	83.200	83.200	83.200	83.200	83.007	0
2026-07-06	83.000	83.200	83.000	83.200	83.007	4,002
2026-07-03	85.000	85.000	85.000	85.000	84.802	0
2026-07-02	81.600	85.000	81.600	85.000	84.802	3,520
2026-07-01	82.450	82.650	81.000	81.000	80.812	5,020
2026-06-30	80.740	80.980	80.740	80.980	80.792	6,991
2026-06-29	85.200	85.200	85.200	85.200	85.002	0
2026-06-26	84.000	85.590	84.000	85.200	84.846	28
2026-06-25	82.080	82.080	75.000	75.000	74.689	30
2026-06-24	77.830	77.830	77.830	77.830	77.507	0
2026-06-23	77.830	77.830	77.830	77.830	77.507	0
2026-06-22	77.830	77.830	77.830	77.830	77.507	0
2026-06-19	77.830	77.830	77.830	77.830	77.507	0
2026-06-18	77.830	77.830	77.830	77.830	77.507	0
2026-06-17	77.830	77.830	77.830	77.830	77.507	18
2026-06-16	79.210	79.210	79.210	79.210	78.881	0
2026-06-15	79.210	79.210	79.210	79.210	78.881	0
2026-06-12	79.210	79.210	79.210	79.210	78.881	0
2026-06-11	79.210	79.210	79.210	79.210	78.881	0
2026-06-10	81.550	81.550	79.210	79.210	78.881	1,494
2026-06-09	78.430	78.430	78.430	78.430	78.104	0
2026-06-08	78.430	78.430	78.430	78.430	78.104	55
2026-06-05	77.130	79.180	77.130	79.180	78.851	3,642
2026-06-03	73.990	73.990	73.990	73.990	73.683	0
2026-06-02	74.000	74.000	73.910	73.990	73.683	8,029
2026-06-01	78.030	78.030	78.030	78.030	77.706	0
2026-05-29	77.770	78.030	77.770	78.030	77.706	13
2026-05-28	78.500	78.500	78.500	78.500	78.174	0
2026-05-27	78.500	78.500	78.500	78.500	78.174	0
2026-05-26	78.500	78.500	78.500	78.500	78.174	1
2026-05-25	80.390	80.390	80.390	80.390	80.056	0
2026-05-22	80.390	80.390	80.390	80.390	80.056	0
2026-05-21	80.390	80.390	80.390	80.390	80.056	0
2026-05-20	80.390	80.390	80.390	80.390	80.056	3
2026-05-19	79.770	79.770	79.770	79.770	79.439	11
2026-05-18	78.770	78.770	78.770	78.770	78.443	11
2026-05-15	77.770	77.770	77.770	77.770	77.447	11
2026-05-14	75.770	75.770	75.630	75.630	75.316	11
2026-05-13	75.770	75.770	75.770	75.770	75.455	3
2026-05-12	69.770	69.770	69.770	69.770	69.480	0
2026-05-11	69.770	69.770	69.770	69.770	69.480	11
2026-05-08	70.770	70.770	70.770	70.770	70.476	11
2026-05-07	72.790	72.790	72.790	72.790	72.488	3
2026-05-06	71.660	71.660	71.660	71.660	71.362	10
2026-05-05	71.770	72.260	71.770	72.250	71.950	42
2026-05-04	77.770	77.770	72.770	72.830	72.528	12,350
2026-04-30	78.150	78.150	78.150	78.150	77.825	3

← NewerPage 2 of 5 · 249 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.