Stryker Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	102.50	102.50	102.50	102.50	101.56	0
2025-08-06	105.90	105.90	102.50	102.50	101.56	21
2025-08-05	105.05	105.05	104.40	104.40	103.45	20
2025-08-04	104.17	104.17	104.17	104.17	103.22	0
2025-08-01	105.44	105.44	104.17	104.17	103.22	20
2025-07-31	111.87	111.87	111.87	111.87	110.85	0
2025-07-30	111.87	111.87	111.87	111.87	110.85	0
2025-07-29	111.87	111.87	111.87	111.87	110.85	0
2025-07-28	111.87	111.87	111.87	111.87	110.85	0
2025-07-25	109.50	111.87	109.20	111.87	110.85	1,206
2025-07-24	109.88	109.93	109.88	109.93	108.93	100
2025-07-23	108.35	108.35	108.35	108.35	107.36	0
2025-07-22	108.35	108.35	108.35	108.35	107.36	0
2025-07-21	108.35	108.35	108.35	108.35	107.36	0
2025-07-18	108.68	108.68	108.28	108.35	107.36	1,963
2025-07-17	108.95	108.95	108.95	108.95	107.95	0
2025-07-16	108.95	108.95	108.95	108.95	107.95	0
2025-07-15	108.95	108.95	108.95	108.95	107.95	0
2025-07-14	108.95	108.95	108.95	108.95	107.95	2,521
2025-07-11	108.22	108.43	107.80	107.80	106.81	20
2025-07-10	109.21	109.21	109.21	109.21	108.21	1,730
2025-07-09	107.36	107.36	107.36	107.36	106.38	0
2025-07-08	107.36	107.36	107.36	107.36	106.38	192
2025-07-07	105.60	105.60	105.60	105.60	104.64	0
2025-07-04	105.60	105.60	105.60	105.60	104.64	0
2025-07-03	105.60	105.60	105.60	105.60	104.64	22
2025-07-02	106.90	106.90	106.90	106.90	105.92	5
2025-07-01	106.81	106.81	106.81	106.81	105.83	0
2025-06-30	108.21	108.21	106.35	106.81	105.83	176
2025-06-27	107.50	107.50	107.00	107.00	106.02	4,193
2025-06-26	109.65	109.65	109.65	109.65	108.49	0
2025-06-25	108.50	109.65	108.50	109.65	108.49	480
2025-06-24	103.92	103.92	103.92	103.92	102.82	0
2025-06-23	103.81	103.92	103.81	103.92	102.82	3,800
2025-06-20	107.48	107.48	107.48	107.48	106.34	0
2025-06-18	107.48	107.48	107.48	107.48	106.34	0
2025-06-17	107.48	107.48	107.48	107.48	106.34	0
2025-06-16	107.48	107.48	107.48	107.48	106.34	0
2025-06-13	107.48	107.48	107.48	107.48	106.34	0
2025-06-12	107.48	107.48	107.48	107.48	106.34	0
2025-06-11	107.48	107.48	107.48	107.48	106.34	0
2025-06-10	107.48	107.48	107.48	107.48	106.34	0
2025-06-09	107.48	107.48	107.48	107.48	106.34	0
2025-06-06	107.48	107.48	107.48	107.48	106.34	0
2025-06-05	107.48	107.48	107.48	107.48	106.34	0
2025-06-04	107.48	107.48	107.48	107.48	106.34	0
2025-06-03	107.48	107.48	107.48	107.48	106.34	3,177
2025-06-02	106.92	106.92	106.92	106.92	105.79	5
2025-05-30	108.90	108.90	108.90	108.90	107.74	0
2025-05-29	108.90	108.90	108.90	108.90	107.74	0
2025-05-28	109.15	109.15	108.90	108.90	107.74	2
2025-05-27	108.28	108.57	108.24	108.35	107.20	46
2025-05-26	107.26	107.40	106.00	107.40	106.26	4
2025-05-23	105.72	105.72	105.72	105.72	104.60	0
2025-05-22	105.72	105.72	105.72	105.72	104.60	11,818
2025-05-21	111.10	111.10	111.10	111.10	109.92	0
2025-05-20	111.10	111.10	111.10	111.10	109.92	0
2025-05-19	111.10	111.10	111.10	111.10	109.92	0
2025-05-16	111.00	111.21	111.00	111.10	109.92	128
2025-05-15	109.09	109.09	109.09	109.09	107.93	0

← NewerPage 6 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.