Stryker Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	109.09	109.09	109.09	109.09	107.93	0
2025-05-13	108.88	109.09	108.44	109.09	107.93	4,771
2025-05-12	107.93	107.93	107.93	107.93	106.78	0
2025-05-09	107.93	107.93	107.93	107.93	106.78	4,394
2025-05-08	105.71	105.71	105.71	105.71	104.59	0
2025-05-07	105.71	105.71	105.71	105.71	104.59	0
2025-05-06	105.71	105.71	105.71	105.71	104.59	0
2025-05-05	105.71	105.71	105.71	105.71	104.59	1
2025-05-02	103.96	103.96	103.96	103.96	102.86	0
2025-04-30	103.96	103.96	103.96	103.96	102.86	0
2025-04-29	103.96	103.96	103.96	103.96	102.86	0
2025-04-28	104.09	104.09	103.88	103.96	102.86	9,789
2025-04-25	102.30	102.30	102.30	102.30	101.21	0
2025-04-24	102.30	102.30	102.30	102.30	101.21	0
2025-04-23	102.78	102.78	102.30	102.30	101.21	3,840
2025-04-22	98.900	99.100	98.750	99.100	98.049	26
2025-04-17	100.65	100.65	100.65	100.65	99.582	0
2025-04-16	100.65	100.65	100.65	100.65	99.582	2,725
2025-04-15	102.40	102.40	101.81	101.81	100.73	20
2025-04-14	101.70	101.70	101.70	101.70	100.62	0
2025-04-11	101.70	101.70	101.70	101.70	100.62	1
2025-04-10	101.45	101.45	101.45	101.45	100.37	2,054
2025-04-09	100.11	100.11	100.11	100.11	99.048	68
2025-04-08	104.48	104.48	99.710	100.49	99.424	5,754
2025-04-07	100.03	101.74	100.03	101.74	100.66	31
2025-04-04	103.90	103.90	101.41	101.76	100.68	21
2025-04-03	103.72	103.92	103.23	103.91	102.81	138
2025-04-02	107.29	107.29	107.29	107.29	106.15	7
2025-04-01	104.99	105.52	104.79	105.52	104.40	956
2025-03-31	106.80	106.80	106.80	106.80	105.67	1
2025-03-28	105.25	105.25	105.25	105.25	104.13	1
2025-03-27	105.08	105.08	105.08	105.08	103.80	0
2025-03-26	105.07	105.23	104.74	105.08	103.80	313
2025-03-25	105.65	105.65	105.65	105.65	104.36	7,622
2025-03-24	106.15	106.15	106.15	106.15	104.86	0
2025-03-21	106.17	106.17	106.15	106.15	104.86	2
2025-03-20	107.03	107.03	107.03	107.03	105.73	0
2025-03-19	107.03	107.03	107.03	107.03	105.73	0
2025-03-18	106.75	107.03	106.75	107.03	105.73	2
2025-03-17	106.65	107.06	106.07	106.92	105.62	263
2025-03-14	105.30	106.21	105.01	105.92	104.63	6,923
2025-03-13	105.36	105.36	105.36	105.36	104.08	0
2025-03-12	105.64	105.64	105.36	105.36	104.08	30,197
2025-03-11	110.02	110.02	110.02	110.02	108.68	0
2025-03-10	110.02	110.02	110.02	110.02	108.68	0
2025-03-07	110.02	110.02	110.02	110.02	108.68	0
2025-03-06	110.02	110.02	110.02	110.02	108.68	5,020
2025-03-05	113.41	113.41	113.41	113.41	112.03	0
2025-02-28	113.58	113.58	112.53	113.41	112.03	11
2025-02-27	114.73	114.73	114.73	114.73	113.33	0
2025-02-26	114.18	115.11	113.48	114.73	113.33	109
2025-02-25	112.50	112.53	112.33	112.53	111.16	24
2025-02-24	111.43	112.44	111.43	111.92	110.56	4,280
2025-02-21	110.55	110.55	110.55	110.55	109.20	0
2025-02-20	110.43	110.55	110.43	110.55	109.20	208
2025-02-19	109.68	109.68	109.68	109.68	108.35	52
2025-02-18	111.00	111.00	111.00	111.00	109.65	0
2025-02-17	111.00	111.00	111.00	111.00	109.65	0
2025-02-14	112.50	112.50	110.70	111.00	109.65	100
2025-02-13	112.76	112.76	112.76	112.76	111.39	0

← NewerPage 7 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.