Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	288.32	289.71	287.15	289.54	280.31	1,052,900
2023-09-07	290.00	292.08	288.74	289.02	279.80	1,311,100
2023-09-06	286.34	289.98	283.33	289.10	279.88	1,253,500
2023-09-05	289.75	289.82	284.12	286.29	277.16	1,289,300
2023-09-01	285.47	285.47	282.93	284.45	275.38	657,400
2023-08-31	287.29	289.15	283.50	283.55	274.51	1,049,800
2023-08-30	285.63	289.05	285.36	287.14	277.98	1,055,600
2023-08-29	278.19	285.39	278.19	285.02	275.93	1,158,400
2023-08-28	280.52	282.00	276.12	278.31	269.43	890,800
2023-08-25	274.53	278.89	273.09	278.12	269.25	907,300
2023-08-24	275.45	278.32	272.89	273.44	264.72	1,029,600
2023-08-23	276.79	278.90	275.39	275.96	267.16	969,600
2023-08-22	275.49	276.50	274.06	275.48	266.69	1,052,400
2023-08-21	278.59	279.97	275.26	276.24	267.43	1,176,000
2023-08-18	277.63	279.32	276.62	277.91	269.05	993,000
2023-08-17	282.35	282.90	277.66	277.93	269.07	1,055,700
2023-08-16	285.10	285.91	281.59	281.61	272.63	748,400
2023-08-15	284.57	286.11	284.18	284.86	275.77	724,200
2023-08-14	282.00	286.50	281.36	284.79	275.71	1,318,500
2023-08-11	282.82	283.41	281.77	282.11	273.11	625,100
2023-08-10	283.23	287.72	282.19	283.01	273.98	880,600
2023-08-09	282.00	283.72	280.72	282.00	273.01	878,700
2023-08-08	285.00	285.80	279.41	282.33	273.33	976,600
2023-08-07	285.00	288.52	282.59	286.27	277.14	1,233,300
2023-08-04	284.00	292.50	282.01	283.71	274.66	2,792,800
2023-08-03	273.32	277.62	271.86	275.62	266.83	1,921,600
2023-08-02	278.10	279.76	273.62	274.57	265.81	1,960,900
2023-08-01	280.09	282.32	278.13	279.27	270.36	2,230,500
2023-07-31	283.99	284.41	280.87	283.41	274.37	1,588,500
2023-07-28	283.73	284.63	280.89	283.00	273.97	1,864,300
2023-07-27	290.50	290.50	281.83	282.01	273.02	2,359,900
2023-07-26	291.11	291.52	288.00	290.12	280.87	1,173,000
2023-07-25	289.59	291.84	286.97	290.91	281.63	1,269,400
2023-07-24	294.93	296.18	290.34	290.73	281.46	1,226,700
2023-07-21	295.65	296.90	293.24	295.59	286.16	2,965,000
2023-07-20	295.69	297.86	294.15	296.04	286.60	1,390,200
2023-07-19	296.00	297.65	291.51	294.48	285.09	1,411,700
2023-07-18	297.31	299.46	293.44	296.64	287.18	1,124,800
2023-07-17	301.51	302.33	297.50	298.62	289.10	1,212,900
2023-07-14	299.64	304.90	299.64	302.43	292.78	1,311,000
2023-07-13	297.68	300.07	296.42	299.64	290.08	789,300
2023-07-12	298.08	299.85	296.50	298.03	288.52	1,094,600
2023-07-11	295.00	297.32	292.85	296.41	286.96	848,200
2023-07-10	295.01	297.37	294.13	295.30	285.88	688,200
2023-07-07	294.26	295.93	292.53	294.27	284.88	979,500
2023-07-06	295.25	296.86	293.21	295.68	286.25	918,700
2023-07-05	296.41	298.27	294.54	297.37	287.89	806,200
2023-07-03	302.94	303.25	297.04	298.00	288.50	577,100
2023-06-30	304.85	306.93	303.21	305.09	295.36	1,069,200
2023-06-29	299.47	302.21	297.96	301.77	292.15	684,700
2023-06-28	298.62	302.38	298.56	300.28	289.98	1,272,000
2023-06-27	297.32	298.93	295.08	298.75	288.50	1,044,400
2023-06-26	296.56	299.31	293.89	296.84	286.65	807,000
2023-06-23	297.01	299.49	296.37	297.88	287.66	2,412,500
2023-06-22	297.68	299.21	295.76	297.89	287.67	1,083,600
2023-06-21	296.59	298.11	293.77	297.57	287.36	1,469,600
2023-06-20	292.58	299.26	291.05	297.80	287.58	1,401,600
2023-06-16	298.27	301.24	294.01	294.35	284.25	2,431,300
2023-06-15	293.75	296.05	290.37	295.65	285.51	1,088,800
2023-06-14	297.32	300.01	291.00	293.57	283.50	2,736,000

← NewerPage 14 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.