Stryker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 337.00 | 339.89 | 335.77 | 339.31 | 331.05 | 1,872,400 |
| 2024-05-24 | 330.69 | 336.85 | 330.69 | 335.54 | 327.38 | 1,230,600 |
| 2024-05-23 | 334.79 | 335.61 | 329.87 | 330.12 | 322.09 | 943,300 |
| 2024-05-22 | 333.57 | 336.26 | 332.46 | 335.42 | 327.26 | 1,611,500 |
| 2024-05-21 | 330.35 | 331.43 | 328.58 | 330.51 | 322.47 | 1,256,500 |
| 2024-05-20 | 334.95 | 335.33 | 329.21 | 329.73 | 321.71 | 1,217,800 |
| 2024-05-17 | 334.60 | 334.98 | 330.46 | 334.68 | 326.54 | 940,500 |
| 2024-05-16 | 332.00 | 335.00 | 331.35 | 333.98 | 325.85 | 1,168,500 |
| 2024-05-15 | 325.91 | 332.22 | 324.30 | 331.99 | 323.91 | 1,989,200 |
| 2024-05-14 | 324.09 | 326.02 | 322.50 | 324.30 | 316.41 | 1,712,600 |
| 2024-05-13 | 331.32 | 331.32 | 323.51 | 324.56 | 316.66 | 1,609,600 |
| 2024-05-10 | 331.80 | 332.82 | 330.15 | 330.58 | 322.54 | 1,307,900 |
| 2024-05-09 | 330.41 | 332.75 | 329.29 | 330.86 | 322.81 | 980,400 |
| 2024-05-08 | 331.94 | 335.40 | 327.60 | 329.28 | 321.27 | 1,214,000 |
| 2024-05-07 | 327.93 | 332.39 | 326.63 | 332.14 | 324.06 | 1,331,200 |
| 2024-05-06 | 330.30 | 331.00 | 324.59 | 325.50 | 317.58 | 1,722,200 |
| 2024-05-03 | 328.65 | 331.76 | 326.70 | 328.45 | 320.46 | 1,589,300 |
| 2024-05-02 | 331.68 | 331.68 | 322.51 | 326.63 | 318.68 | 1,847,000 |
| 2024-05-01 | 333.58 | 335.73 | 320.71 | 328.12 | 320.14 | 2,766,900 |
| 2024-04-30 | 337.65 | 340.41 | 336.32 | 336.50 | 328.31 | 2,480,500 |
| 2024-04-29 | 334.67 | 340.42 | 334.67 | 338.87 | 330.62 | 1,507,400 |
| 2024-04-26 | 335.19 | 338.51 | 334.44 | 335.61 | 327.44 | 1,063,800 |
| 2024-04-25 | 335.84 | 337.87 | 333.33 | 337.15 | 328.95 | 1,615,300 |
| 2024-04-24 | 335.28 | 342.60 | 334.20 | 336.85 | 328.65 | 1,515,700 |
| 2024-04-23 | 328.55 | 335.12 | 327.00 | 334.91 | 326.76 | 1,430,500 |
| 2024-04-22 | 327.71 | 329.43 | 323.75 | 327.68 | 319.71 | 1,688,600 |
| 2024-04-19 | 330.38 | 330.38 | 324.68 | 325.43 | 317.51 | 1,884,200 |
| 2024-04-18 | 336.07 | 337.03 | 326.59 | 327.45 | 319.48 | 2,143,600 |
| 2024-04-17 | 338.61 | 339.40 | 334.59 | 336.03 | 327.85 | 1,066,100 |
| 2024-04-16 | 341.14 | 341.43 | 334.19 | 337.66 | 329.44 | 1,239,300 |
| 2024-04-15 | 345.79 | 346.33 | 337.97 | 339.13 | 330.88 | 1,087,800 |
| 2024-04-12 | 342.90 | 344.12 | 339.31 | 342.05 | 333.73 | 1,056,800 |
| 2024-04-11 | 349.16 | 349.42 | 344.15 | 346.29 | 337.86 | 822,200 |
| 2024-04-10 | 348.11 | 351.00 | 345.79 | 347.33 | 338.88 | 646,000 |
| 2024-04-09 | 351.11 | 351.27 | 347.42 | 350.91 | 342.37 | 946,500 |
| 2024-04-08 | 350.46 | 350.99 | 347.41 | 349.75 | 341.24 | 786,500 |
| 2024-04-05 | 348.48 | 351.67 | 348.19 | 351.02 | 342.48 | 686,600 |
| 2024-04-04 | 354.23 | 354.59 | 346.83 | 347.38 | 338.93 | 888,900 |
| 2024-04-03 | 350.86 | 354.88 | 350.22 | 351.00 | 342.46 | 905,900 |
| 2024-04-02 | 352.29 | 353.85 | 348.45 | 349.38 | 340.88 | 996,900 |
| 2024-04-01 | 357.03 | 357.15 | 353.39 | 354.67 | 346.04 | 760,800 |
| 2024-03-28 | 359.20 | 359.50 | 355.69 | 357.87 | 349.16 | 1,074,800 |
| 2024-03-27 | 351.99 | 359.08 | 351.89 | 358.71 | 349.98 | 1,404,700 |
| 2024-03-26 | 351.17 | 352.99 | 350.00 | 350.38 | 341.07 | 785,800 |
| 2024-03-25 | 353.25 | 354.24 | 349.85 | 351.03 | 341.71 | 792,500 |
| 2024-03-22 | 353.41 | 354.95 | 348.81 | 352.62 | 343.25 | 1,105,400 |
| 2024-03-21 | 353.96 | 354.87 | 351.00 | 353.51 | 344.12 | 1,537,600 |
| 2024-03-20 | 356.91 | 356.91 | 351.52 | 353.19 | 343.81 | 1,179,200 |
| 2024-03-19 | 354.95 | 356.98 | 353.56 | 356.89 | 347.41 | 1,052,100 |
| 2024-03-18 | 354.02 | 355.92 | 352.62 | 354.08 | 344.68 | 953,700 |
| 2024-03-15 | 353.37 | 354.23 | 350.79 | 352.23 | 342.88 | 2,075,200 |
| 2024-03-14 | 356.56 | 358.22 | 353.16 | 355.64 | 346.19 | 961,200 |
| 2024-03-13 | 359.63 | 359.65 | 355.80 | 356.89 | 347.41 | 1,105,200 |
| 2024-03-12 | 355.17 | 360.33 | 353.76 | 358.39 | 348.87 | 737,000 |
| 2024-03-11 | 357.87 | 361.41 | 354.37 | 355.59 | 346.15 | 1,119,900 |
| 2024-03-08 | 357.12 | 360.28 | 355.64 | 357.87 | 348.37 | 871,200 |
| 2024-03-07 | 357.46 | 359.78 | 355.67 | 357.62 | 348.12 | 804,100 |
| 2024-03-06 | 353.00 | 357.01 | 352.70 | 355.00 | 345.57 | 892,300 |
| 2024-03-05 | 357.01 | 357.68 | 349.91 | 352.39 | 343.03 | 840,000 |
| 2024-03-04 | 353.00 | 356.84 | 352.10 | 355.85 | 346.40 | 714,100 |
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.