Stryker Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	78.400	78.400	78.400	78.400	78.074	62
2026-04-28	81.550	81.550	81.550	81.550	81.211	6,060
2026-04-27	81.740	81.740	81.740	81.740	81.401	3
2026-04-24	82.000	82.000	82.000	82.000	81.659	3
2026-04-23	84.910	84.910	84.910	84.910	84.557	0
2026-04-22	84.910	84.910	84.910	84.910	84.557	0
2026-04-20	85.680	85.680	84.910	84.910	84.557	9
2026-04-17	85.520	85.520	85.520	85.520	85.165	6
2026-04-16	86.500	86.500	86.500	86.500	86.141	0
2026-04-15	86.500	86.500	86.500	86.500	86.141	0
2026-04-14	86.880	86.880	86.500	86.500	86.141	240
2026-04-13	85.880	86.660	85.880	86.660	86.300	60
2026-04-10	86.000	86.000	86.000	86.000	85.643	0
2026-04-09	86.000	86.000	86.000	86.000	85.643	5
2026-04-08	85.380	85.380	85.380	85.380	85.025	0
2026-04-07	85.380	85.380	85.380	85.380	85.025	0
2026-04-06	85.380	85.380	85.380	85.380	85.025	220
2026-04-02	86.220	86.220	86.220	86.220	85.862	0
2026-04-01	86.220	86.220	86.220	86.220	85.862	0
2026-03-31	86.220	86.220	86.220	86.220	85.862	0
2026-03-30	86.220	86.220	86.220	86.220	85.862	0
2026-03-27	86.220	86.220	86.220	86.220	85.710	0
2026-03-26	86.940	86.940	86.220	86.220	85.710	6
2026-03-25	86.400	86.400	85.500	85.500	84.994	3
2026-03-24	87.300	87.300	86.500	86.500	85.988	5
2026-03-23	87.650	87.650	87.350	87.350	86.833	44
2026-03-20	89.370	89.370	89.370	89.370	88.841	11,043
2026-03-19	88.860	88.860	88.860	88.860	88.334	0
2026-03-18	88.860	88.860	88.860	88.860	88.334	0
2026-03-17	88.860	88.860	88.860	88.860	88.334	0
2026-03-16	88.860	88.860	88.860	88.860	88.334	0
2026-03-13	88.860	88.860	88.860	88.860	88.334	1
2026-03-12	88.620	88.620	88.620	88.620	88.096	1,926
2026-03-11	89.670	90.090	87.750	88.500	87.976	5,505
2026-03-10	94.250	94.250	94.250	94.250	93.692	0
2026-03-09	94.330	94.330	94.250	94.250	93.692	1,100
2026-03-06	98.150	98.150	98.150	98.150	97.569	0
2026-03-05	98.150	98.150	98.150	98.150	97.569	0
2026-03-04	98.150	98.150	98.150	98.150	97.569	0
2026-03-03	98.150	98.150	98.150	98.150	97.569	0
2026-03-02	98.150	98.150	98.150	98.150	97.569	0
2026-02-27	98.150	98.150	98.150	98.150	97.569	0
2026-02-26	98.150	98.150	98.150	98.150	97.569	0
2026-02-25	98.150	98.150	98.150	98.150	97.569	0
2026-02-24	98.150	98.150	98.150	98.150	97.569	1
2026-02-23	99.390	99.800	99.390	99.800	99.209	879
2026-02-20	93.450	93.450	93.450	93.450	92.897	0
2026-02-19	93.450	93.450	93.450	93.450	92.897	0
2026-02-18	93.450	93.450	93.450	93.450	92.897	0
2026-02-13	93.450	93.450	93.450	93.450	92.897	0
2026-02-12	93.450	93.450	93.450	93.450	92.897	0
2026-02-11	93.450	93.450	93.450	93.450	92.897	6,937
2026-02-10	92.520	92.520	92.520	92.520	91.973	0
2026-02-09	92.520	92.520	92.520	92.520	91.973	0
2026-02-06	92.520	92.520	92.520	92.520	91.973	0
2026-02-05	92.520	92.520	92.520	92.520	91.973	0
2026-02-04	92.520	92.520	92.520	92.520	91.973	0
2026-02-03	92.520	92.520	92.520	92.520	91.973	0
2026-02-02	92.520	92.520	92.520	92.520	91.973	0
2026-01-30	92.520	92.520	92.520	92.520	91.973	0

← NewerPage 3 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.