Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	280.00	282.96	279.06	281.74	272.07	983,900
2023-06-12	279.99	280.43	276.55	279.92	270.32	851,100
2023-06-09	276.77	280.91	275.33	280.64	271.01	1,135,400
2023-06-08	278.00	278.96	275.73	276.77	267.27	963,700
2023-06-07	276.61	278.82	274.09	277.97	268.43	1,187,000
2023-06-06	278.80	279.41	272.49	276.55	267.06	1,036,200
2023-06-05	280.07	280.07	277.10	277.96	268.42	858,900
2023-06-02	278.92	280.39	277.34	278.30	268.75	1,411,100
2023-06-01	275.15	279.56	273.49	278.57	269.01	1,178,900
2023-05-31	269.82	275.83	269.06	275.58	266.12	2,669,300
2023-05-30	270.98	275.32	270.68	271.49	262.17	1,365,800
2023-05-26	273.09	275.85	271.33	272.58	263.23	1,091,700
2023-05-25	273.06	274.12	267.76	272.40	263.05	1,159,100
2023-05-24	273.00	275.14	270.21	272.56	263.21	1,181,800
2023-05-23	284.35	285.30	272.07	274.16	264.75	2,163,300
2023-05-22	286.57	291.62	285.71	286.17	276.35	1,189,700
2023-05-19	286.00	289.15	284.19	285.37	275.58	1,036,700
2023-05-18	284.00	286.34	282.77	285.26	275.47	1,117,300
2023-05-17	287.28	287.96	281.73	283.98	274.24	1,013,800
2023-05-16	288.09	288.80	285.19	285.94	276.13	974,500
2023-05-15	285.62	290.49	285.62	288.92	279.01	1,128,400
2023-05-12	285.60	286.47	282.74	285.47	275.67	738,500
2023-05-11	284.73	288.76	284.32	285.12	275.34	1,152,500
2023-05-10	285.40	286.46	282.44	285.60	275.80	902,200
2023-05-09	288.08	288.64	283.56	283.65	273.92	782,400
2023-05-08	283.20	288.53	282.61	288.27	278.38	758,200
2023-05-05	285.64	286.98	282.63	284.71	274.94	1,501,100
2023-05-04	284.54	286.61	281.92	284.63	274.86	1,258,100
2023-05-03	295.89	296.37	286.55	287.14	277.29	1,851,000
2023-05-02	286.68	299.32	284.32	293.89	283.81	2,937,000
2023-05-01	299.60	301.46	298.66	299.89	289.60	2,422,700
2023-04-28	297.15	299.88	296.69	299.65	289.37	1,337,700
2023-04-27	298.86	299.98	294.34	298.22	287.99	1,230,500
2023-04-26	299.49	300.08	297.30	298.80	288.55	848,100
2023-04-25	301.35	303.37	298.53	299.49	289.21	1,059,000
2023-04-24	304.98	305.44	301.13	302.04	291.68	1,393,600
2023-04-21	304.66	306.56	301.90	303.54	293.12	1,465,800
2023-04-20	298.65	302.18	297.11	302.10	291.73	1,336,200
2023-04-19	292.32	302.23	291.61	299.31	289.04	2,020,000
2023-04-18	294.51	294.54	290.03	290.92	280.94	1,076,200
2023-04-17	292.02	293.13	290.09	292.78	282.73	841,700
2023-04-14	291.26	292.09	290.29	291.76	281.75	1,235,200
2023-04-13	290.59	291.70	288.81	291.61	281.60	920,100
2023-04-12	292.52	294.07	289.52	290.10	280.15	1,126,700
2023-04-11	289.96	292.20	289.47	290.53	280.56	792,900
2023-04-10	286.06	288.32	284.54	288.24	278.35	1,125,500
2023-04-06	288.07	288.77	286.24	287.68	277.81	1,113,400
2023-04-05	287.25	289.90	286.79	288.03	278.15	1,317,800
2023-04-04	288.29	290.12	285.40	287.10	277.25	1,132,700
2023-04-03	284.35	288.15	280.14	287.56	277.69	1,247,800
2023-03-31	282.62	285.68	280.93	285.47	275.67	1,881,400
2023-03-30	280.44	280.90	278.73	280.71	271.08	887,000
2023-03-29	278.19	279.80	277.27	279.03	268.73	1,122,500
2023-03-28	277.23	280.13	276.25	277.41	267.17	824,500
2023-03-27	279.19	280.31	276.69	278.11	267.85	861,400
2023-03-24	274.15	277.15	272.73	276.69	266.48	854,000
2023-03-23	273.13	277.66	271.82	274.28	264.16	826,300
2023-03-22	278.02	280.52	272.15	272.34	262.29	1,453,700
2023-03-21	277.29	278.72	275.40	278.12	267.86	1,220,400
2023-03-20	274.27	277.62	273.93	276.83	266.61	1,135,400

← NewerPage 15 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.