Stryker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 348.67 | 350.93 | 345.55 | 350.72 | 342.99 | 1,143,400 |
| 2024-08-21 | 343.99 | 345.44 | 342.54 | 345.32 | 337.71 | 666,800 |
| 2024-08-20 | 342.56 | 344.02 | 340.96 | 342.93 | 335.37 | 772,100 |
| 2024-08-19 | 336.93 | 341.98 | 336.93 | 341.06 | 333.55 | 1,062,200 |
| 2024-08-16 | 334.25 | 338.33 | 333.26 | 337.89 | 330.45 | 838,700 |
| 2024-08-15 | 334.28 | 337.45 | 332.98 | 334.17 | 326.81 | 1,257,600 |
| 2024-08-14 | 329.18 | 332.92 | 328.24 | 332.68 | 325.35 | 909,800 |
| 2024-08-13 | 325.91 | 330.10 | 325.37 | 328.99 | 321.74 | 913,900 |
| 2024-08-12 | 327.13 | 327.57 | 323.73 | 325.20 | 318.03 | 774,100 |
| 2024-08-09 | 325.38 | 328.49 | 322.03 | 327.83 | 320.61 | 793,800 |
| 2024-08-08 | 320.94 | 327.30 | 320.78 | 325.99 | 318.81 | 1,019,300 |
| 2024-08-07 | 323.52 | 324.44 | 319.07 | 319.60 | 312.56 | 1,350,600 |
| 2024-08-06 | 317.81 | 326.31 | 316.01 | 322.67 | 315.56 | 2,477,800 |
| 2024-08-05 | 330.73 | 330.73 | 314.93 | 315.94 | 308.98 | 2,403,300 |
| 2024-08-02 | 333.00 | 333.58 | 324.01 | 331.56 | 324.25 | 1,738,600 |
| 2024-08-01 | 330.14 | 335.90 | 324.09 | 333.17 | 325.83 | 1,630,500 |
| 2024-07-31 | 330.50 | 334.42 | 320.00 | 327.45 | 320.24 | 3,543,100 |
| 2024-07-30 | 332.79 | 336.08 | 328.48 | 330.22 | 322.94 | 2,427,300 |
| 2024-07-29 | 332.26 | 338.52 | 330.08 | 333.28 | 325.94 | 1,719,100 |
| 2024-07-26 | 327.00 | 334.07 | 325.34 | 331.67 | 324.36 | 1,680,000 |
| 2024-07-25 | 339.49 | 344.14 | 326.87 | 327.44 | 320.23 | 1,695,400 |
| 2024-07-24 | 342.13 | 342.65 | 337.92 | 340.42 | 332.92 | 1,481,400 |
| 2024-07-23 | 342.83 | 346.07 | 340.79 | 341.73 | 334.20 | 1,245,300 |
| 2024-07-22 | 342.12 | 344.19 | 339.38 | 342.39 | 334.85 | 1,136,600 |
| 2024-07-19 | 333.37 | 341.39 | 331.97 | 340.95 | 333.44 | 2,421,800 |
| 2024-07-18 | 330.94 | 337.08 | 330.17 | 331.23 | 323.93 | 920,400 |
| 2024-07-17 | 332.81 | 344.49 | 331.28 | 334.64 | 327.27 | 1,246,300 |
| 2024-07-16 | 328.90 | 333.76 | 328.01 | 333.43 | 326.08 | 1,336,400 |
| 2024-07-15 | 338.53 | 338.58 | 327.82 | 328.56 | 321.32 | 1,363,400 |
| 2024-07-12 | 338.07 | 340.99 | 336.20 | 339.37 | 331.89 | 835,700 |
| 2024-07-11 | 336.92 | 339.92 | 336.56 | 338.09 | 330.64 | 852,700 |
| 2024-07-10 | 336.20 | 337.39 | 333.75 | 337.34 | 329.91 | 729,600 |
| 2024-07-09 | 335.28 | 336.66 | 332.79 | 335.57 | 328.18 | 789,600 |
| 2024-07-08 | 336.27 | 337.21 | 333.50 | 334.11 | 326.75 | 586,000 |
| 2024-07-05 | 334.23 | 337.34 | 330.20 | 337.25 | 329.82 | 1,007,900 |
| 2024-07-03 | 334.00 | 334.71 | 331.76 | 332.02 | 324.70 | 522,400 |
| 2024-07-02 | 335.41 | 337.69 | 332.01 | 334.30 | 326.93 | 844,100 |
| 2024-07-01 | 341.20 | 344.94 | 335.49 | 336.50 | 329.09 | 778,900 |
| 2024-06-28 | 341.00 | 342.76 | 338.08 | 340.25 | 332.75 | 1,894,400 |
| 2024-06-27 | 341.37 | 343.76 | 339.45 | 340.54 | 332.25 | 723,400 |
| 2024-06-26 | 338.16 | 341.77 | 336.12 | 340.51 | 332.23 | 1,140,400 |
| 2024-06-25 | 339.82 | 340.76 | 336.27 | 339.55 | 331.29 | 886,200 |
| 2024-06-24 | 342.94 | 345.83 | 339.02 | 339.07 | 330.82 | 1,040,800 |
| 2024-06-21 | 343.28 | 343.28 | 339.41 | 342.64 | 334.30 | 1,837,100 |
| 2024-06-20 | 348.14 | 349.00 | 340.67 | 341.35 | 333.04 | 1,670,300 |
| 2024-06-18 | 345.00 | 348.93 | 344.46 | 348.67 | 340.19 | 839,600 |
| 2024-06-17 | 343.21 | 345.20 | 341.74 | 344.70 | 336.31 | 815,800 |
| 2024-06-14 | 343.62 | 345.07 | 341.01 | 344.98 | 336.59 | 746,500 |
| 2024-06-13 | 345.23 | 347.35 | 341.72 | 343.02 | 334.67 | 939,200 |
| 2024-06-12 | 348.08 | 349.93 | 345.12 | 346.41 | 337.98 | 835,100 |
| 2024-06-11 | 347.92 | 348.43 | 341.05 | 346.40 | 337.97 | 1,129,000 |
| 2024-06-10 | 348.09 | 348.67 | 344.76 | 348.17 | 339.70 | 898,300 |
| 2024-06-07 | 349.82 | 351.56 | 348.22 | 349.33 | 340.83 | 847,200 |
| 2024-06-06 | 346.44 | 349.94 | 344.52 | 349.63 | 341.12 | 1,050,400 |
| 2024-06-05 | 342.00 | 346.91 | 341.51 | 345.99 | 337.57 | 1,121,600 |
| 2024-06-04 | 339.00 | 343.83 | 338.53 | 342.00 | 333.68 | 1,729,900 |
| 2024-06-03 | 339.38 | 341.14 | 336.88 | 339.39 | 331.13 | 1,218,300 |
| 2024-05-31 | 340.52 | 342.23 | 337.35 | 341.09 | 332.79 | 2,175,300 |
| 2024-05-30 | 340.54 | 342.55 | 338.92 | 340.52 | 332.23 | 1,347,100 |
| 2024-05-29 | 336.69 | 344.86 | 336.20 | 341.14 | 332.84 | 1,918,900 |
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.