Stryker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 348.82 | 354.54 | 347.08 | 353.22 | 343.84 | 1,400,400 |
| 2024-02-29 | 352.39 | 353.77 | 347.27 | 349.07 | 339.80 | 2,283,300 |
| 2024-02-28 | 351.61 | 352.25 | 348.54 | 351.80 | 342.46 | 1,289,400 |
| 2024-02-27 | 351.32 | 354.33 | 350.60 | 352.21 | 342.86 | 903,900 |
| 2024-02-26 | 355.35 | 356.61 | 351.70 | 352.46 | 343.10 | 1,224,100 |
| 2024-02-23 | 353.60 | 357.40 | 352.37 | 355.03 | 345.60 | 691,500 |
| 2024-02-22 | 350.00 | 354.82 | 348.69 | 353.15 | 343.77 | 1,326,900 |
| 2024-02-21 | 348.89 | 350.27 | 346.04 | 347.56 | 338.33 | 1,177,600 |
| 2024-02-20 | 351.70 | 351.96 | 347.39 | 348.07 | 338.83 | 1,161,900 |
| 2024-02-16 | 349.65 | 352.88 | 348.02 | 349.30 | 340.02 | 1,343,100 |
| 2024-02-15 | 351.08 | 352.56 | 345.90 | 348.79 | 339.53 | 1,516,100 |
| 2024-02-14 | 341.29 | 349.68 | 340.16 | 349.42 | 340.14 | 1,904,500 |
| 2024-02-13 | 339.90 | 341.45 | 336.30 | 339.80 | 330.78 | 1,548,100 |
| 2024-02-12 | 343.73 | 343.98 | 339.86 | 341.09 | 332.03 | 845,000 |
| 2024-02-09 | 338.86 | 344.33 | 337.63 | 341.96 | 332.88 | 1,402,300 |
| 2024-02-08 | 340.72 | 341.91 | 337.08 | 339.03 | 330.03 | 1,445,700 |
| 2024-02-07 | 340.74 | 344.25 | 338.23 | 342.72 | 333.62 | 823,900 |
| 2024-02-06 | 344.49 | 344.94 | 338.90 | 339.77 | 330.75 | 1,314,400 |
| 2024-02-05 | 342.45 | 346.59 | 340.68 | 342.91 | 333.80 | 1,539,600 |
| 2024-02-02 | 341.00 | 342.88 | 338.63 | 342.05 | 332.97 | 1,159,600 |
| 2024-02-01 | 335.57 | 341.89 | 333.92 | 340.56 | 331.52 | 2,004,500 |
| 2024-01-31 | 339.00 | 342.80 | 333.70 | 335.48 | 326.57 | 4,931,900 |
| 2024-01-30 | 315.15 | 317.12 | 314.05 | 316.64 | 308.23 | 2,006,400 |
| 2024-01-29 | 310.74 | 314.94 | 310.74 | 314.50 | 306.15 | 1,427,300 |
| 2024-01-26 | 313.25 | 313.72 | 310.60 | 311.36 | 303.09 | 907,400 |
| 2024-01-25 | 309.07 | 312.09 | 307.23 | 311.91 | 303.63 | 1,200,700 |
| 2024-01-24 | 312.02 | 313.00 | 307.35 | 307.75 | 299.58 | 1,420,600 |
| 2024-01-23 | 314.00 | 314.55 | 307.52 | 312.18 | 303.89 | 1,366,800 |
| 2024-01-22 | 316.77 | 317.21 | 312.63 | 313.27 | 304.95 | 1,868,500 |
| 2024-01-19 | 315.08 | 315.82 | 312.45 | 315.05 | 306.68 | 1,905,200 |
| 2024-01-18 | 315.85 | 317.82 | 312.84 | 314.72 | 306.36 | 1,472,700 |
| 2024-01-17 | 312.79 | 315.06 | 311.54 | 313.68 | 305.35 | 1,466,600 |
| 2024-01-16 | 310.91 | 314.44 | 309.60 | 314.29 | 305.94 | 1,599,800 |
| 2024-01-12 | 312.19 | 317.26 | 310.60 | 312.90 | 304.59 | 1,646,600 |
| 2024-01-11 | 308.18 | 309.52 | 306.10 | 308.99 | 300.78 | 920,100 |
| 2024-01-10 | 305.00 | 308.21 | 304.00 | 307.78 | 299.61 | 1,302,700 |
| 2024-01-09 | 299.50 | 305.43 | 298.52 | 303.25 | 295.20 | 1,343,100 |
| 2024-01-08 | 297.00 | 300.34 | 294.34 | 299.98 | 292.01 | 1,126,300 |
| 2024-01-05 | 297.50 | 299.30 | 294.43 | 295.33 | 287.49 | 807,300 |
| 2024-01-04 | 293.62 | 299.90 | 292.96 | 298.05 | 290.13 | 1,419,000 |
| 2024-01-03 | 295.07 | 295.07 | 292.43 | 293.94 | 286.13 | 1,355,400 |
| 2024-01-02 | 297.60 | 299.94 | 294.87 | 296.23 | 288.36 | 979,200 |
| 2023-12-29 | 299.61 | 300.34 | 298.15 | 299.46 | 291.51 | 1,150,900 |
| 2023-12-28 | 297.29 | 301.37 | 295.94 | 299.12 | 291.18 | 788,500 |
| 2023-12-27 | 298.75 | 300.00 | 297.45 | 299.01 | 290.29 | 1,029,800 |
| 2023-12-26 | 296.62 | 300.36 | 296.03 | 299.07 | 290.35 | 539,200 |
| 2023-12-22 | 297.62 | 298.42 | 294.23 | 297.50 | 288.82 | 1,068,700 |
| 2023-12-21 | 289.34 | 296.09 | 288.90 | 296.03 | 287.40 | 1,046,200 |
| 2023-12-20 | 292.25 | 293.84 | 288.15 | 288.31 | 279.90 | 1,162,400 |
| 2023-12-19 | 291.06 | 292.34 | 289.66 | 291.98 | 283.46 | 1,433,800 |
| 2023-12-18 | 291.39 | 292.36 | 288.50 | 291.47 | 282.97 | 1,416,000 |
| 2023-12-15 | 286.18 | 292.21 | 285.79 | 290.15 | 281.69 | 4,139,900 |
| 2023-12-14 | 299.00 | 300.56 | 296.26 | 297.10 | 288.44 | 1,860,500 |
| 2023-12-13 | 295.25 | 298.82 | 294.05 | 298.53 | 289.82 | 1,504,700 |
| 2023-12-12 | 293.98 | 294.81 | 290.73 | 294.53 | 285.94 | 951,700 |
| 2023-12-11 | 287.99 | 293.19 | 287.99 | 293.03 | 284.48 | 999,700 |
| 2023-12-08 | 288.85 | 289.85 | 286.40 | 289.10 | 280.67 | 1,078,900 |
| 2023-12-07 | 288.78 | 289.79 | 286.77 | 289.38 | 280.94 | 1,434,400 |
| 2023-12-06 | 291.42 | 292.12 | 286.65 | 287.87 | 279.47 | 1,383,900 |
| 2023-12-05 | 290.73 | 291.00 | 286.30 | 290.51 | 282.04 | 1,216,400 |
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.