Stryker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 295.89 | 299.67 | 293.75 | 294.66 | 294.66 | 3,377,300 |
| 2026-10-15 | 287.00 | 293.99 | 286.55 | 293.23 | 293.23 | 3,121,100 |
| 2026-10-14 | 285.66 | 285.66 | 278.58 | 281.62 | 281.62 | 2,228,000 |
| 2026-10-13 | 284.23 | 287.45 | 278.62 | 282.55 | 282.55 | 2,072,500 |
| 2026-10-12 | 277.30 | 283.65 | 274.50 | 282.60 | 282.60 | 1,810,700 |
| 2026-10-09 | 277.01 | 281.58 | 276.53 | 277.33 | 277.33 | 1,476,500 |
| 2026-10-08 | 275.72 | 277.97 | 271.67 | 276.97 | 276.97 | 2,982,400 |
| 2026-10-07 | 280.16 | 281.96 | 274.45 | 275.40 | 275.40 | 1,918,900 |
| 2026-10-06 | 279.37 | 284.53 | 277.10 | 278.20 | 278.20 | 2,856,000 |
| 2026-10-05 | 275.50 | 286.09 | 275.00 | 285.22 | 285.22 | 3,331,500 |
| 2026-10-02 | 273.19 | 276.97 | 271.21 | 275.43 | 275.43 | 1,995,100 |
| 2026-10-01 | 275.60 | 278.51 | 271.34 | 272.96 | 272.96 | 2,463,900 |
| 2026-09-30 | 276.26 | 279.37 | 273.05 | 275.39 | 275.39 | 2,930,200 |
| 2026-09-29 | 277.00 | 280.17 | 274.31 | 278.77 | 277.89 | 2,793,300 |
| 2026-09-28 | 273.50 | 276.94 | 271.10 | 275.31 | 274.44 | 2,486,000 |
| 2026-09-25 | 269.93 | 275.84 | 268.69 | 272.36 | 271.50 | 2,337,200 |
| 2026-09-24 | 273.22 | 275.71 | 269.73 | 269.75 | 268.90 | 2,291,100 |
| 2026-09-23 | 274.46 | 277.10 | 271.45 | 273.40 | 272.54 | 2,720,600 |
| 2026-09-22 | 277.00 | 278.99 | 274.99 | 275.09 | 274.22 | 2,364,800 |
| 2026-09-21 | 274.58 | 276.87 | 272.00 | 274.19 | 273.32 | 2,758,800 |
| 2026-09-18 | 278.02 | 279.26 | 274.37 | 275.12 | 274.25 | 4,799,600 |
| 2026-09-17 | 286.10 | 286.13 | 279.09 | 280.13 | 279.25 | 2,367,700 |
| 2026-09-16 | 280.34 | 290.51 | 279.88 | 284.76 | 283.86 | 3,399,400 |
| 2026-09-15 | 281.00 | 282.69 | 277.62 | 281.50 | 280.61 | 3,462,900 |
| 2026-09-14 | 282.31 | 287.17 | 280.67 | 281.87 | 280.98 | 2,937,000 |
| 2026-09-11 | 270.72 | 277.00 | 267.00 | 275.56 | 274.69 | 3,723,800 |
| 2026-09-10 | 274.62 | 278.00 | 269.64 | 270.01 | 269.16 | 3,475,600 |
| 2026-09-09 | 271.84 | 278.75 | 270.85 | 275.39 | 274.52 | 5,500,600 |
| 2026-09-08 | 301.00 | 301.51 | 275.10 | 276.43 | 275.56 | 6,318,300 |
| 2026-09-04 | 304.49 | 307.55 | 302.51 | 303.13 | 302.17 | 2,401,400 |
| 2026-09-03 | 313.96 | 319.50 | 306.50 | 307.99 | 307.02 | 2,656,000 |
| 2026-09-02 | 315.06 | 321.75 | 311.38 | 312.19 | 311.20 | 2,185,600 |
| 2026-09-01 | 329.83 | 331.50 | 316.85 | 317.40 | 316.40 | 2,138,400 |
| 2026-08-31 | 327.79 | 329.50 | 323.12 | 323.80 | 322.78 | 2,040,900 |
| 2026-08-28 | 322.61 | 332.72 | 322.12 | 330.69 | 329.65 | 2,227,700 |
| 2026-08-27 | 326.85 | 328.45 | 321.60 | 322.12 | 321.10 | 2,166,500 |
| 2026-08-26 | 329.13 | 333.39 | 326.41 | 329.67 | 328.63 | 1,571,500 |
| 2026-08-25 | 325.09 | 331.75 | 324.00 | 330.59 | 329.55 | 2,202,700 |
| 2026-08-24 | 330.00 | 334.87 | 327.01 | 327.81 | 326.78 | 1,878,100 |
| 2026-08-21 | 326.03 | 332.55 | 324.00 | 329.45 | 328.41 | 3,163,300 |
| 2026-08-20 | 338.26 | 342.35 | 327.47 | 327.70 | 326.67 | 2,232,100 |
| 2026-08-19 | 331.74 | 343.90 | 331.00 | 339.98 | 338.91 | 2,188,000 |
| 2026-08-18 | 337.00 | 339.24 | 331.04 | 331.37 | 330.32 | 3,179,900 |
| 2026-08-17 | 338.00 | 339.76 | 331.30 | 331.68 | 330.63 | 2,286,600 |
| 2026-08-14 | 341.50 | 341.51 | 335.12 | 339.21 | 338.14 | 2,800,800 |
| 2026-08-13 | 345.02 | 346.64 | 339.53 | 341.09 | 340.01 | 2,017,200 |
| 2026-08-12 | 342.19 | 347.46 | 339.35 | 347.21 | 346.11 | 2,089,900 |
| 2026-08-11 | 344.45 | 349.77 | 344.45 | 348.15 | 347.05 | 1,626,800 |
| 2026-08-10 | 337.03 | 345.93 | 335.00 | 345.81 | 344.72 | 1,660,100 |
| 2026-08-07 | 336.67 | 340.00 | 332.54 | 339.03 | 337.96 | 1,845,900 |
| 2026-08-06 | 340.45 | 343.87 | 334.24 | 337.43 | 336.36 | 1,803,200 |
| 2026-08-05 | 336.10 | 339.00 | 330.16 | 337.03 | 335.97 | 2,031,500 |
| 2026-08-04 | 336.04 | 339.65 | 331.59 | 335.96 | 334.90 | 3,180,100 |
| 2026-08-03 | 332.94 | 342.04 | 330.60 | 341.20 | 340.12 | 2,627,600 |
| 2026-07-31 | 330.10 | 334.46 | 317.62 | 325.70 | 324.67 | 4,536,500 |
| 2026-07-30 | 349.73 | 351.49 | 344.40 | 348.04 | 346.94 | 2,767,300 |
| 2026-07-29 | 344.12 | 352.49 | 342.92 | 352.25 | 351.14 | 1,857,400 |
| 2026-07-28 | 346.66 | 352.46 | 344.01 | 346.60 | 345.51 | 2,751,800 |
| 2026-07-27 | 332.82 | 338.79 | 331.92 | 336.74 | 335.68 | 2,069,900 |
| 2026-07-24 | 325.08 | 330.81 | 324.02 | 330.25 | 329.21 | 2,372,600 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2004-05-17 | 2:1 |
| 2000-05-15 | 2:1 |
| 1996-06-11 | 2:1 |
| 1991-06-14 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.8800 USD |
| 2026-06-30 | 0.8800 USD |
| 2026-03-31 | 0.8800 USD |
| 2025-12-31 | 0.8800 USD |
| 2025-09-30 | 0.8400 USD |
| 2025-06-30 | 0.8400 USD |
| 2025-03-31 | 0.8400 USD |
| 2024-12-31 | 0.8400 USD |
| 2024-09-30 | 0.8000 USD |
| 2024-06-28 | 0.8000 USD |
| 2024-03-27 | 0.8000 USD |
| 2023-12-28 | 0.8000 USD |
| 2023-09-28 | 0.7500 USD |
| 2023-06-29 | 0.7500 USD |
| 2023-03-30 | 0.7500 USD |
| 2022-12-29 | 0.7500 USD |
| 2022-09-29 | 0.6950 USD |
| 2022-06-29 | 0.6950 USD |
| 2022-03-30 | 0.6950 USD |
| 2021-12-30 | 0.6950 USD |
| 2021-09-29 | 0.6300 USD |
| 2021-06-29 | 0.6300 USD |
| 2021-03-30 | 0.6300 USD |
| 2020-12-30 | 0.6300 USD |
| 2020-09-29 | 0.5750 USD |
| 2020-06-29 | 0.5750 USD |
| 2020-03-30 | 0.5750 USD |
| 2019-12-30 | 0.5750 USD |
| 2019-09-27 | 0.5200 USD |
| 2019-06-27 | 0.5200 USD |
| 2019-03-28 | 0.5200 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.