Stryker Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	295.76	298.69	290.08	290.95	282.47	1,584,700
2023-12-01	296.50	298.70	294.58	297.79	289.11	1,110,400
2023-11-30	294.21	296.38	290.60	296.33	287.69	1,423,600
2023-11-29	294.00	296.13	291.52	294.37	285.79	1,131,100
2023-11-28	292.67	292.88	289.69	292.04	283.52	1,069,600
2023-11-27	292.91	294.37	291.69	293.96	285.39	995,500
2023-11-24	294.59	295.16	292.80	293.64	285.08	382,500
2023-11-22	295.60	296.46	293.03	294.05	285.47	744,500
2023-11-21	291.11	293.80	289.42	293.66	285.10	1,076,400
2023-11-20	287.48	290.50	286.49	289.29	280.85	857,700
2023-11-17	290.15	292.77	286.63	288.38	279.97	1,325,900
2023-11-16	284.42	292.71	282.35	291.55	283.05	1,900,900
2023-11-15	283.03	287.64	283.03	283.64	275.37	1,058,200
2023-11-14	286.12	288.25	282.60	283.03	274.78	1,400,500
2023-11-13	277.61	285.24	276.60	281.84	273.62	2,128,400
2023-11-10	271.66	275.23	266.93	273.62	265.64	1,468,800
2023-11-09	276.43	278.12	270.57	270.84	262.94	1,592,200
2023-11-08	278.34	279.00	273.87	274.78	266.77	1,486,600
2023-11-07	276.01	277.59	273.38	275.00	266.98	1,363,900
2023-11-06	276.60	279.30	275.09	276.84	268.77	1,263,100
2023-11-03	274.35	277.94	268.00	276.22	268.16	2,791,800
2023-11-02	272.31	282.33	272.31	278.23	270.12	2,989,800
2023-11-01	271.55	274.34	268.55	272.05	264.12	1,492,000
2023-10-31	265.47	271.60	264.85	270.22	262.34	2,719,000
2023-10-30	262.94	264.75	258.33	262.58	254.92	1,847,400
2023-10-27	261.82	262.07	257.98	261.91	254.27	3,783,600
2023-10-26	256.01	260.81	255.22	258.58	251.04	1,882,500
2023-10-25	264.01	264.66	258.47	259.06	251.51	1,943,800
2023-10-24	263.64	266.21	261.64	265.06	257.33	2,906,200
2023-10-23	266.55	266.81	262.82	263.57	255.88	2,118,200
2023-10-20	268.79	268.85	263.98	265.69	257.94	2,142,100
2023-10-19	270.12	273.19	267.49	268.42	260.59	1,157,000
2023-10-18	270.09	272.19	268.21	270.18	262.30	1,737,800
2023-10-17	262.34	271.61	260.50	268.81	260.97	2,174,500
2023-10-16	260.64	265.10	258.44	264.09	256.39	1,699,700
2023-10-13	250.00	258.58	249.98	257.88	250.36	1,698,900
2023-10-12	260.53	261.91	252.92	253.85	246.45	2,358,300
2023-10-11	271.00	271.00	254.79	260.05	252.47	3,069,100
2023-10-10	266.93	276.14	265.89	274.44	266.44	1,360,800
2023-10-09	264.08	267.40	262.62	266.80	259.02	715,700
2023-10-06	263.46	267.33	261.15	265.85	258.10	1,523,200
2023-10-05	266.64	268.82	263.32	264.81	257.09	1,044,800
2023-10-04	266.96	267.86	261.87	266.20	258.44	1,085,400
2023-10-03	272.14	273.10	264.63	265.87	258.12	2,002,300
2023-10-02	271.42	275.52	269.95	273.84	265.85	1,159,600
2023-09-29	275.20	275.99	270.62	273.27	265.30	1,342,800
2023-09-28	266.55	275.63	266.48	273.41	265.44	1,577,400
2023-09-27	274.00	274.92	263.15	266.54	258.04	3,033,000
2023-09-26	284.75	285.43	273.30	273.55	264.83	2,661,700
2023-09-25	284.84	287.84	284.17	287.38	278.21	922,000
2023-09-22	283.80	287.74	283.40	285.28	276.18	953,400
2023-09-21	287.45	288.49	284.30	284.45	275.38	961,900
2023-09-20	295.32	295.66	288.92	288.97	279.75	834,400
2023-09-19	293.50	294.20	291.20	293.71	284.34	683,900
2023-09-18	292.39	294.57	289.71	293.22	283.87	1,042,300
2023-09-15	295.00	297.00	292.64	292.77	283.43	2,134,400
2023-09-14	298.71	299.45	294.50	295.00	285.59	1,390,100
2023-09-13	293.65	297.70	291.98	297.32	287.84	1,433,400
2023-09-12	299.84	301.24	293.43	294.77	285.37	1,146,700
2023-09-11	291.44	301.58	291.11	299.72	290.16	2,101,700

← NewerPage 13 of 21 · 1,255 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.