Stryker Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	92.520	92.520	92.520	92.520	91.973	1
2026-01-28	92.420	92.420	92.420	92.420	91.873	0
2026-01-27	92.880	92.880	92.420	92.420	91.873	359
2026-01-26	94.030	94.030	93.700	93.700	93.146	2,730
2026-01-23	96.740	96.740	96.740	96.740	96.168	0
2026-01-22	96.740	96.740	96.740	96.740	96.168	0
2026-01-21	96.740	96.740	96.740	96.740	96.168	0
2026-01-20	96.740	96.740	96.740	96.740	96.168	1
2026-01-19	96.410	96.410	96.410	96.410	95.840	0
2026-01-16	96.410	96.410	96.410	96.410	95.840	0
2026-01-15	96.410	96.410	96.410	96.410	95.840	0
2026-01-14	94.480	96.410	93.830	96.410	95.840	707
2026-01-13	99.300	99.300	99.300	99.300	98.712	0
2026-01-12	99.300	99.300	99.300	99.300	98.712	0
2026-01-09	99.300	99.300	99.300	99.300	98.712	1
2026-01-08	98.580	98.580	98.580	98.580	97.997	3,722
2026-01-07	97.050	97.050	97.050	97.050	96.476	0
2026-01-06	96.710	97.050	96.710	97.050	96.476	1,000
2026-01-05	98.700	98.700	98.700	98.700	98.116	0
2026-01-02	98.700	98.700	98.700	98.700	98.116	0
2025-12-30	98.700	98.700	98.700	98.700	98.116	0
2025-12-29	98.700	98.700	98.700	98.700	97.955	0
2025-12-26	98.700	98.700	98.700	98.700	97.955	0
2025-12-23	98.700	98.700	98.700	98.700	97.955	0
2025-12-22	98.700	98.700	98.700	98.700	97.955	25
2025-12-19	97.850	98.100	97.800	98.100	97.360	3,496
2025-12-18	97.900	97.900	97.900	97.900	97.161	1
2025-12-17	97.220	97.220	97.220	97.220	96.486	1,830
2025-12-16	95.000	95.000	95.000	95.000	94.283	0
2025-12-15	95.000	95.000	95.000	95.000	94.283	0
2025-12-12	95.000	95.000	95.000	95.000	94.283	0
2025-12-11	95.000	95.000	95.000	95.000	94.283	0
2025-12-10	95.000	95.000	95.000	95.000	94.283	0
2025-12-09	97.480	97.480	95.000	95.000	94.283	2
2025-12-08	96.200	96.200	95.590	95.590	94.868	2,857
2025-12-05	96.600	96.600	96.600	96.600	95.871	0
2025-12-04	97.000	97.000	96.600	96.600	95.871	3
2025-12-03	98.000	98.000	98.000	98.000	97.260	0
2025-12-02	98.000	98.000	98.000	98.000	97.260	1
2025-12-01	98.700	99.120	98.700	99.120	98.372	11
2025-11-28	99.140	99.140	99.140	99.140	98.392	199
2025-11-27	98.760	98.760	98.470	98.470	97.727	240
2025-11-26	100.90	100.90	100.90	100.90	100.14	0
2025-11-25	100.90	100.90	100.90	100.90	100.14	2,712
2025-11-24	99.310	99.310	99.310	99.310	98.560	0
2025-11-21	99.310	99.310	99.310	99.310	98.560	5
2025-11-19	94.610	96.310	94.610	96.000	95.275	1,090
2025-11-18	94.000	94.000	94.000	94.000	93.290	0
2025-11-17	94.000	94.000	94.000	94.000	93.290	0
2025-11-14	94.000	94.000	94.000	94.000	93.290	0
2025-11-13	94.000	94.000	94.000	94.000	93.290	0
2025-11-12	94.000	94.000	94.000	94.000	93.290	0
2025-11-11	94.000	94.000	94.000	94.000	93.290	0
2025-11-10	94.000	94.000	94.000	94.000	93.290	0
2025-11-07	94.000	94.000	94.000	94.000	93.290	0
2025-11-06	94.000	94.000	94.000	94.000	93.290	1
2025-11-05	96.000	96.000	95.000	95.420	94.700	4,554
2025-11-04	96.000	96.000	96.000	96.000	95.275	1
2025-11-03	95.830	96.400	95.830	96.100	95.375	31
2025-10-31	102.40	102.40	102.40	102.40	101.63	0

← NewerPage 4 of 21 · 1,252 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.