Stryker Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 76.070 | 76.530 | 75.150 | 76.300 | 76.300 | 9,005 |
| 2026-10-19 | 74.610 | 75.520 | 74.610 | 75.250 | 75.250 | 204 |
| 2026-10-16 | 75.000 | 75.770 | 74.690 | 74.690 | 74.690 | 507 |
| 2026-10-15 | 70.490 | 70.490 | 70.490 | 70.490 | 70.490 | 0 |
| 2026-10-14 | 70.490 | 70.490 | 70.490 | 70.490 | 70.490 | 5 |
| 2026-10-13 | 70.630 | 70.630 | 70.630 | 70.630 | 70.630 | 6 |
| 2026-10-09 | 69.780 | 69.780 | 69.020 | 69.020 | 69.020 | 402 |
| 2026-10-08 | 68.770 | 68.770 | 68.250 | 68.250 | 68.250 | 748 |
| 2026-10-07 | 69.240 | 69.240 | 69.240 | 69.240 | 69.240 | 303 |
| 2026-10-06 | 70.090 | 70.090 | 70.090 | 70.090 | 70.090 | 25 |
| 2026-10-05 | 70.760 | 71.330 | 70.760 | 71.330 | 71.330 | 262 |
| 2026-10-02 | 71.510 | 71.510 | 71.510 | 71.510 | 71.510 | 0 |
| 2026-10-01 | 71.960 | 71.960 | 71.290 | 71.510 | 71.510 | 1,404 |
| 2026-09-30 | 72.140 | 72.140 | 72.140 | 72.140 | 72.140 | 0 |
| 2026-09-29 | 72.010 | 72.140 | 72.010 | 72.140 | 72.140 | 2,588 |
| 2026-09-28 | 71.880 | 71.880 | 67.770 | 67.770 | 67.612 | 36 |
| 2026-09-25 | 70.210 | 70.210 | 70.210 | 70.210 | 70.047 | 0 |
| 2026-09-24 | 70.070 | 70.210 | 70.070 | 70.210 | 70.047 | 2 |
| 2026-09-23 | 70.030 | 70.640 | 69.870 | 70.150 | 69.987 | 8,408 |
| 2026-09-22 | 70.710 | 70.710 | 70.710 | 70.710 | 70.546 | 250 |
| 2026-09-21 | 70.350 | 70.350 | 69.730 | 69.800 | 69.638 | 80 |
| 2026-09-18 | 71.380 | 71.380 | 71.110 | 71.110 | 70.945 | 2 |
| 2026-09-17 | 73.460 | 73.520 | 72.140 | 72.750 | 72.581 | 54,219 |
| 2026-09-16 | 73.780 | 75.740 | 73.780 | 75.740 | 75.564 | 1,206 |
| 2026-09-15 | 72.710 | 75.760 | 72.500 | 75.760 | 75.584 | 470 |
| 2026-09-14 | 70.740 | 70.740 | 70.740 | 70.740 | 70.576 | 0 |
| 2026-09-11 | 68.770 | 70.940 | 68.520 | 70.740 | 70.576 | 2,093 |
| 2026-09-10 | 69.860 | 70.640 | 69.150 | 69.150 | 68.989 | 19,707 |
| 2026-09-09 | 69.770 | 70.770 | 69.100 | 70.010 | 69.847 | 9,417 |
| 2026-09-08 | 76.790 | 76.790 | 70.710 | 70.710 | 70.546 | 97 |
| 2026-09-04 | 79.270 | 79.270 | 79.270 | 79.270 | 79.086 | 0 |
| 2026-09-03 | 78.810 | 79.280 | 78.810 | 79.270 | 79.086 | 638 |
| 2026-09-02 | 79.960 | 79.960 | 79.960 | 79.960 | 79.774 | 10 |
| 2026-09-01 | 83.460 | 83.460 | 82.500 | 82.500 | 82.308 | 1,010 |
| 2026-08-31 | 84.190 | 84.510 | 84.190 | 84.510 | 84.314 | 2,729 |
| 2026-08-28 | 84.970 | 84.970 | 84.970 | 84.970 | 84.773 | 0 |
| 2026-08-27 | 84.970 | 84.970 | 84.970 | 84.970 | 84.773 | 0 |
| 2026-08-26 | 84.970 | 84.970 | 84.970 | 84.970 | 84.773 | 0 |
| 2026-08-25 | 84.970 | 84.970 | 84.970 | 84.970 | 84.773 | 655 |
| 2026-08-24 | 86.070 | 86.070 | 84.580 | 84.800 | 84.603 | 4,071 |
| 2026-08-21 | 85.140 | 85.500 | 85.140 | 85.320 | 85.122 | 18 |
| 2026-08-20 | 88.740 | 88.740 | 88.740 | 88.740 | 88.534 | 0 |
| 2026-08-19 | 88.740 | 88.740 | 88.740 | 88.740 | 88.534 | 0 |
| 2026-08-18 | 88.740 | 88.740 | 88.740 | 88.740 | 88.534 | 0 |
| 2026-08-17 | 88.740 | 88.740 | 88.740 | 88.740 | 88.534 | 0 |
| 2026-08-14 | 88.740 | 88.740 | 88.740 | 88.740 | 88.534 | 0 |
| 2026-08-13 | 88.700 | 88.740 | 88.620 | 88.740 | 88.534 | 34 |
| 2026-08-12 | 90.080 | 90.080 | 90.080 | 90.080 | 89.871 | 0 |
| 2026-08-11 | 89.230 | 90.080 | 89.230 | 90.080 | 89.871 | 42 |
| 2026-08-10 | 87.670 | 87.670 | 87.670 | 87.670 | 87.466 | 11,753 |
| 2026-08-07 | 86.420 | 86.420 | 86.420 | 86.420 | 86.219 | 0 |
| 2026-08-06 | 86.420 | 86.420 | 86.420 | 86.420 | 86.219 | 0 |
| 2026-08-05 | 86.420 | 86.420 | 86.420 | 86.420 | 86.219 | 0 |
| 2026-08-04 | 86.420 | 86.420 | 86.420 | 86.420 | 86.219 | 12,569 |
| 2026-08-03 | 86.110 | 86.960 | 86.110 | 86.960 | 86.758 | 2 |
| 2026-07-31 | 88.120 | 88.120 | 88.120 | 88.120 | 87.915 | 0 |
| 2026-07-30 | 88.120 | 88.120 | 88.120 | 88.120 | 87.915 | 0 |
| 2026-07-29 | 88.120 | 88.120 | 88.120 | 88.120 | 87.915 | 0 |
| 2026-07-28 | 88.150 | 88.150 | 88.120 | 88.120 | 87.915 | 2,213 |
| 2026-07-27 | 80.370 | 80.370 | 80.370 | 80.370 | 80.183 | 0 |
Page 1 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.