Stryker Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	109.01	109.01	109.01	109.01	107.52	1
2024-11-11	107.40	107.40	107.40	107.40	105.93	0
2024-11-08	108.13	109.21	107.13	107.40	105.93	213
2024-11-07	102.70	105.06	102.70	104.90	103.47	40
2024-11-06	109.23	109.23	104.20	104.72	103.29	101,307
2024-11-05	105.88	105.88	105.82	105.82	104.37	9
2024-11-04	103.10	103.10	103.10	103.10	101.69	0
2024-11-01	103.10	103.10	103.10	103.10	101.69	0
2024-10-31	103.80	103.81	103.10	103.10	101.69	190
2024-10-30	102.40	102.40	102.40	102.40	101.00	0
2024-10-29	102.40	102.40	102.40	102.40	101.00	4
2024-10-28	102.47	102.47	102.47	102.47	101.07	0
2024-10-25	102.47	102.47	102.47	102.47	101.07	0
2024-10-24	102.47	102.47	102.47	102.47	101.07	1
2024-10-23	103.89	103.89	103.89	103.89	102.47	3,583
2024-10-22	104.30	104.40	104.20	104.30	102.87	50,000
2024-10-21	105.93	105.93	105.93	105.93	104.48	4
2024-10-18	104.70	104.70	104.70	104.70	103.27	11
2024-10-17	102.40	102.40	102.40	102.40	101.00	0
2024-10-16	102.18	102.40	102.18	102.40	101.00	40
2024-10-15	102.30	102.56	101.40	102.00	100.61	153
2024-10-14	99.700	99.700	99.700	99.700	98.338	3
2024-10-11	100.88	100.88	100.10	100.10	98.732	5,140
2024-10-10	95.140	95.140	95.140	95.140	93.840	0
2024-10-09	95.140	95.140	95.140	95.140	93.840	0
2024-10-08	95.140	95.140	95.140	95.140	93.840	0
2024-10-07	95.140	95.140	95.140	95.140	93.840	1
2024-10-04	96.000	96.000	96.000	96.000	94.688	0
2024-10-03	97.480	97.480	96.000	96.000	94.688	20
2024-10-02	96.200	97.200	96.200	97.200	95.872	57
2024-10-01	98.500	98.500	97.700	97.700	96.365	11
2024-09-30	99.100	99.100	96.880	96.880	95.556	344
2024-09-27	99.650	99.650	99.650	99.650	98.288	10
2024-09-26	98.610	99.900	97.500	99.800	98.276	842
2024-09-25	98.110	98.110	98.110	98.110	96.612	6
2024-09-24	98.260	98.400	97.800	97.800	96.306	1,033
2024-09-23	101.10	101.10	101.10	101.10	99.556	30
2024-09-20	102.10	102.10	102.10	102.10	100.54	0
2024-09-19	102.10	102.10	102.10	102.10	100.54	0
2024-09-18	102.10	102.10	102.10	102.10	100.54	0
2024-09-17	102.10	102.10	102.10	102.10	100.54	5
2024-09-16	102.19	102.19	102.19	102.19	100.63	13,762
2024-09-13	103.49	103.49	103.10	103.30	101.72	102
2024-09-12	103.60	103.60	103.60	103.60	102.02	20
2024-09-11	103.10	103.45	102.90	103.01	101.44	8,023
2024-09-10	103.00	103.00	103.00	103.00	101.43	2
2024-09-09	102.00	102.00	101.30	101.30	99.753	4
2024-09-06	100.00	100.86	100.00	100.70	99.162	19
2024-09-05	102.20	102.20	102.20	102.20	100.64	0
2024-09-04	102.20	102.20	102.20	102.20	100.64	0
2024-09-03	102.20	102.20	102.20	102.20	100.64	0
2024-09-02	102.20	102.20	102.20	102.20	100.64	8
2024-08-30	101.00	101.00	101.00	101.00	99.458	11
2024-08-29	101.60	101.60	101.60	101.60	100.05	4
2024-08-28	98.600	98.600	98.600	98.600	97.094	0
2024-08-27	97.600	98.600	97.600	98.600	97.094	15
2024-08-26	97.330	97.400	97.260	97.300	95.814	338
2024-08-23	97.970	97.970	97.970	97.970	96.474	0
2024-08-22	97.490	98.030	97.190	97.970	96.474	1,138
2024-08-21	94.790	94.790	94.790	94.790	93.342	3,283

← NewerPage 9 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.