Stryker Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	102.40	102.40	102.40	102.40	101.63	0
2025-10-29	102.40	102.40	102.40	102.40	101.63	0
2025-10-28	102.40	102.40	102.40	102.40	101.63	0
2025-10-27	102.40	102.40	102.40	102.40	101.63	0
2025-10-24	102.40	102.40	102.40	102.40	101.63	1
2025-10-23	100.93	100.93	100.93	100.93	100.17	0
2025-10-22	100.93	100.93	100.93	100.93	100.17	0
2025-10-21	100.93	100.93	100.93	100.93	100.17	0
2025-10-20	100.93	100.93	100.93	100.93	100.17	0
2025-10-17	100.93	100.93	100.93	100.93	100.17	0
2025-10-16	100.93	100.93	100.93	100.93	100.17	0
2025-10-15	100.93	100.93	100.93	100.93	100.17	0
2025-10-14	100.93	100.93	100.93	100.93	100.17	0
2025-10-13	100.93	100.93	100.93	100.93	100.17	0
2025-10-10	100.93	100.93	100.93	100.93	100.17	20
2025-10-09	98.610	98.610	98.610	98.610	97.866	0
2025-10-08	98.610	98.610	98.610	98.610	97.866	0
2025-10-07	97.710	98.610	97.710	98.610	97.866	2,172
2025-10-06	97.670	97.670	97.670	97.670	96.933	1
2025-10-03	98.210	98.210	98.210	98.210	97.469	0
2025-10-02	98.210	98.210	98.210	98.210	97.469	0
2025-10-01	98.210	98.210	98.210	98.210	97.469	0
2025-09-30	98.210	98.210	98.210	98.210	97.469	0
2025-09-29	98.210	98.210	98.210	98.210	97.469	0
2025-09-26	98.210	98.210	98.210	98.210	97.313	0
2025-09-25	98.210	98.210	98.210	98.210	97.313	0
2025-09-24	98.210	98.210	98.210	98.210	97.313	0
2025-09-23	98.210	98.210	98.210	98.210	97.313	2,603
2025-09-22	99.400	99.400	99.400	99.400	98.492	0
2025-09-19	99.400	99.400	99.400	99.400	98.492	0
2025-09-18	99.400	99.400	99.400	99.400	98.492	16
2025-09-17	99.990	99.990	99.990	99.990	99.076	0
2025-09-16	99.600	99.990	99.600	99.990	99.076	5,863
2025-09-15	102.63	102.63	102.63	102.63	101.69	0
2025-09-12	102.63	102.63	102.63	102.63	101.69	1
2025-09-11	104.40	104.40	104.40	104.40	103.45	0
2025-09-10	104.40	104.40	104.40	104.40	103.45	1
2025-09-09	105.59	105.59	105.59	105.59	104.63	0
2025-09-08	105.59	105.59	105.59	105.59	104.63	0
2025-09-05	105.59	105.59	105.59	105.59	104.63	0
2025-09-04	105.59	105.59	105.59	105.59	104.63	0
2025-09-03	105.74	105.85	104.80	105.59	104.63	747
2025-09-02	106.17	106.17	106.17	106.17	105.20	0
2025-09-01	106.17	106.17	106.17	106.17	105.20	0
2025-08-29	106.17	106.17	106.17	106.17	105.20	1
2025-08-28	106.00	106.00	105.00	105.00	104.04	7
2025-08-27	107.34	107.34	106.10	106.10	105.13	10,478
2025-08-26	103.51	103.51	103.51	103.51	102.56	0
2025-08-25	103.51	103.51	103.51	103.51	102.56	0
2025-08-22	103.51	103.51	103.51	103.51	102.56	0
2025-08-21	103.51	103.51	103.51	103.51	102.56	0
2025-08-20	103.51	103.51	103.51	103.51	102.56	0
2025-08-19	103.51	103.51	103.51	103.51	102.56	0
2025-08-18	103.51	103.51	103.51	103.51	102.56	2,617
2025-08-15	102.70	103.14	102.40	103.14	102.20	103
2025-08-14	101.20	101.20	101.20	101.20	100.28	0
2025-08-13	101.20	101.20	101.20	101.20	100.28	0
2025-08-12	102.62	102.90	101.20	101.20	100.28	32,739
2025-08-11	102.50	102.50	102.50	102.50	101.56	0
2025-08-08	102.50	102.50	102.50	102.50	101.56	0

← NewerPage 5 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.