Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	274.82	277.49	273.94	274.44	264.31	2,433,400
2023-03-16	270.17	275.36	267.82	275.21	265.05	1,092,500
2023-03-15	269.42	273.27	269.34	273.03	262.95	1,535,000
2023-03-14	270.65	276.37	268.55	275.69	265.51	2,193,300
2023-03-13	261.64	270.47	261.63	266.71	256.87	1,430,200
2023-03-10	267.75	269.54	260.84	264.69	254.92	1,610,300
2023-03-09	266.93	273.38	266.30	268.35	258.45	1,869,200
2023-03-08	263.46	266.61	262.84	265.59	255.79	677,500
2023-03-07	268.37	269.68	263.65	264.69	254.92	897,800
2023-03-06	270.49	271.55	266.86	267.40	257.53	714,800
2023-03-03	265.08	271.86	263.63	271.53	261.51	1,383,400
2023-03-02	257.98	262.10	257.66	262.09	252.42	1,395,100
2023-03-01	261.56	262.64	259.57	259.97	250.37	746,100
2023-02-28	262.43	265.09	261.74	262.88	253.18	1,321,700
2023-02-27	264.22	265.34	261.96	262.62	252.93	787,800
2023-02-24	259.00	262.40	257.37	262.31	252.63	1,603,900
2023-02-23	262.25	264.95	261.41	263.35	253.63	1,036,700
2023-02-22	261.46	262.98	260.57	261.65	251.99	1,086,400
2023-02-21	261.09	262.90	259.77	261.22	251.58	1,022,000
2023-02-17	261.54	263.49	260.55	263.16	253.45	851,100
2023-02-16	261.16	265.70	259.32	263.21	253.50	1,009,700
2023-02-15	262.74	265.80	262.16	265.28	255.49	999,400
2023-02-14	265.59	268.83	262.60	264.66	254.89	799,000
2023-02-13	265.16	267.45	264.13	266.99	257.14	1,087,600
2023-02-10	263.57	264.89	261.84	264.34	254.58	1,061,100
2023-02-09	269.60	269.95	263.24	264.36	254.60	1,132,100
2023-02-08	271.07	272.87	267.61	268.22	258.32	1,368,200
2023-02-07	268.76	273.72	265.47	272.45	262.39	1,851,500
2023-02-06	281.16	281.20	270.74	271.48	261.46	1,790,000
2023-02-03	280.35	284.00	280.07	283.14	272.69	1,535,300
2023-02-02	276.44	282.56	276.03	282.48	272.05	2,020,400
2023-02-01	269.62	280.46	267.00	278.95	268.65	4,669,300
2023-01-31	249.09	253.96	248.96	253.81	244.44	1,727,700
2023-01-30	251.86	254.16	249.27	249.54	240.33	1,209,700
2023-01-27	251.43	255.91	249.51	254.17	244.79	1,041,000
2023-01-26	254.19	254.75	250.87	252.41	243.09	1,099,000
2023-01-25	251.70	254.00	249.30	252.95	243.61	1,178,600
2023-01-24	257.55	258.62	253.81	255.75	246.31	941,500
2023-01-23	256.50	262.69	255.88	257.49	247.99	1,493,800
2023-01-20	254.67	256.59	252.14	256.22	246.76	1,157,100
2023-01-19	250.45	254.22	248.80	253.31	243.96	1,038,100
2023-01-18	256.21	256.21	251.35	252.02	242.72	2,007,100
2023-01-17	259.58	259.58	255.40	256.40	246.94	1,294,100
2023-01-13	256.11	260.15	254.19	259.82	250.23	752,100
2023-01-12	258.19	258.22	255.01	256.35	246.89	938,700
2023-01-11	263.00	263.74	255.62	258.81	249.26	1,590,500
2023-01-10	261.00	264.98	260.76	263.81	254.07	2,092,600
2023-01-09	258.62	264.18	257.43	261.00	251.37	2,396,600
2023-01-06	251.81	256.64	248.29	256.25	246.79	1,402,100
2023-01-05	250.82	252.21	248.20	249.82	240.60	1,408,500
2023-01-04	248.99	253.38	246.80	252.49	243.17	1,368,300
2023-01-03	247.27	249.50	243.79	246.03	236.95	1,083,200
2022-12-30	243.94	245.13	241.68	244.49	235.47	690,300
2022-12-29	242.81	247.16	241.66	245.50	236.44	638,800
2022-12-28	244.39	247.01	241.47	241.66	232.02	795,800
2022-12-27	243.24	244.97	241.26	244.03	234.29	667,600
2022-12-23	240.79	243.07	239.62	242.84	233.15	584,100
2022-12-22	240.05	241.90	237.47	241.77	232.12	992,800
2022-12-21	240.00	242.78	238.68	241.54	231.90	1,113,600
2022-12-20	238.89	239.72	236.60	238.60	229.08	1,345,400

← NewerPage 16 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.