Stryker Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	112.76	112.76	112.76	112.76	111.39	0
2025-02-11	112.76	112.76	112.76	112.76	111.39	5,149
2025-02-10	113.19	113.19	113.19	113.19	111.81	0
2025-02-07	113.82	114.23	113.19	113.19	111.81	2,482
2025-02-06	115.17	115.17	115.17	115.17	113.77	0
2025-02-05	115.17	115.17	115.17	115.17	113.77	0
2025-02-04	115.17	115.17	115.17	115.17	113.77	0
2025-02-03	115.17	115.17	115.17	115.17	113.77	0
2025-01-31	115.17	115.17	115.17	115.17	113.77	0
2025-01-30	117.75	118.30	115.17	115.17	113.77	174
2025-01-29	113.79	115.43	113.79	113.95	112.56	14
2025-01-28	116.22	116.22	116.22	116.22	114.81	5,699
2025-01-27	117.12	117.12	117.12	117.12	115.69	0
2025-01-24	117.12	117.12	117.12	117.12	115.69	0
2025-01-23	116.49	117.12	116.49	117.12	115.69	90
2025-01-22	116.53	116.77	115.13	115.13	113.73	460
2025-01-21	118.56	118.56	118.56	118.56	117.12	9,104
2025-01-20	116.96	116.96	114.99	115.01	113.61	4
2025-01-17	116.16	117.12	116.16	117.12	115.69	81
2025-01-16	115.09	115.39	115.09	115.39	113.99	65
2025-01-15	111.30	111.30	111.30	111.30	109.95	0
2025-01-14	111.30	111.30	111.30	111.30	109.95	100
2025-01-13	109.25	109.25	109.25	109.25	107.92	0
2025-01-10	109.25	109.25	109.25	109.25	107.92	0
2025-01-09	109.24	111.27	109.24	109.25	107.92	9
2025-01-08	110.55	110.99	109.71	110.99	109.64	135
2025-01-07	107.90	108.99	102.08	108.00	106.69	1,691
2025-01-06	111.87	111.87	111.87	111.87	110.51	0
2025-01-03	111.88	112.06	111.76	111.87	110.51	339
2025-01-02	114.10	114.10	114.10	114.10	112.71	0
2024-12-30	114.10	114.10	114.10	114.10	112.71	0
2024-12-27	114.10	114.10	114.10	114.10	112.71	0
2024-12-26	114.10	114.10	114.10	114.10	112.54	100
2024-12-23	109.62	109.62	109.62	109.62	108.12	0
2024-12-20	109.62	109.62	109.62	109.62	108.12	0
2024-12-19	109.62	109.62	109.62	109.62	108.12	157
2024-12-18	114.51	114.51	114.51	114.51	112.95	300
2024-12-17	117.30	117.30	112.64	113.52	111.97	458
2024-12-16	113.74	113.74	113.74	113.74	112.19	0
2024-12-13	113.74	113.74	113.74	113.74	112.19	0
2024-12-12	113.74	113.74	113.74	113.74	112.19	2,891
2024-12-11	116.49	116.49	112.08	112.08	110.55	20
2024-12-10	116.49	116.49	116.49	116.49	114.90	0
2024-12-09	116.49	116.49	116.49	116.49	114.90	0
2024-12-06	117.34	117.34	116.49	116.49	114.90	20
2024-12-05	115.68	115.68	113.64	114.36	112.80	7,862
2024-12-04	119.76	119.76	117.60	117.60	115.99	22
2024-12-03	117.96	117.96	117.96	117.96	116.35	0
2024-12-02	118.88	120.24	117.60	117.96	116.35	251
2024-11-29	116.85	117.94	116.44	117.60	115.99	171
2024-11-28	111.21	111.21	111.21	111.21	109.69	0
2024-11-27	111.21	111.21	111.21	111.21	109.69	0
2024-11-26	111.21	111.21	111.21	111.21	109.69	0
2024-11-25	111.10	111.98	109.67	111.21	109.69	481
2024-11-22	112.64	112.64	112.64	112.64	111.10	0
2024-11-21	112.64	112.64	112.64	112.64	111.10	30
2024-11-19	112.64	112.64	112.64	112.64	111.10	5
2024-11-18	112.64	112.64	112.64	112.64	111.10	100
2024-11-14	113.52	113.52	112.50	112.50	110.96	106
2024-11-13	112.10	113.46	111.71	112.86	111.32	3,396

← NewerPage 8 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.