Stryker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	239.27	239.88	236.27	239.03	229.49	1,377,100
2022-12-16	242.17	243.75	235.81	239.84	230.27	3,604,000
2022-12-15	249.80	250.68	244.89	245.00	235.23	1,421,100
2022-12-14	253.42	258.57	251.44	253.82	243.69	1,207,300
2022-12-13	257.72	258.68	251.90	253.95	243.82	1,716,700
2022-12-12	244.00	249.50	243.41	249.17	239.23	1,079,700
2022-12-09	246.19	249.20	244.56	244.63	234.87	1,251,900
2022-12-08	242.65	249.32	241.89	247.84	237.95	1,993,800
2022-12-07	237.13	242.13	237.13	242.08	232.42	1,170,800
2022-12-06	237.03	237.87	233.96	235.54	226.14	968,200
2022-12-05	240.51	241.47	237.64	237.90	228.41	1,028,200
2022-12-02	237.81	244.06	237.81	243.11	233.41	1,192,100
2022-12-01	235.66	242.48	235.66	240.77	231.16	1,978,900
2022-11-30	228.13	233.93	226.92	233.89	224.56	1,819,000
2022-11-29	226.91	228.91	226.17	227.20	218.14	881,800
2022-11-28	230.65	233.50	226.59	227.27	218.20	994,700
2022-11-25	231.60	233.29	230.52	232.74	223.45	413,000
2022-11-23	227.46	230.78	227.01	230.29	221.10	1,095,600
2022-11-22	224.83	226.90	223.91	226.52	217.48	982,300
2022-11-21	223.02	226.99	222.66	224.65	215.69	1,263,500
2022-11-18	221.56	223.94	220.74	223.61	214.69	1,447,100
2022-11-17	218.31	220.02	216.55	218.98	210.24	1,557,500
2022-11-16	222.32	223.80	220.56	221.26	212.43	944,700
2022-11-15	221.19	224.00	218.56	221.97	213.11	1,596,800
2022-11-14	223.21	224.75	218.98	218.99	210.25	1,356,300
2022-11-11	220.65	224.64	217.96	224.29	215.34	2,213,100
2022-11-10	215.00	220.68	213.97	218.96	210.22	2,117,700
2022-11-09	209.95	210.49	206.66	207.16	198.89	1,147,600
2022-11-08	212.98	213.40	207.36	209.84	201.47	1,414,100
2022-11-07	213.18	213.52	209.54	213.52	205.00	1,715,300
2022-11-04	206.50	211.26	205.94	210.98	202.56	2,001,500
2022-11-03	209.18	209.91	205.43	205.51	197.31	1,553,500
2022-11-02	219.68	220.36	211.78	211.97	203.51	2,410,200
2022-11-01	214.55	221.82	212.00	220.09	211.31	4,290,000
2022-10-31	227.83	229.80	226.29	229.24	220.09	2,690,900
2022-10-28	228.35	231.24	228.21	229.23	220.08	1,509,100
2022-10-27	229.20	230.44	226.79	228.28	219.17	1,764,300
2022-10-26	225.80	231.28	224.55	228.59	219.47	1,555,200
2022-10-25	219.58	225.39	219.58	224.62	215.66	1,352,300
2022-10-24	220.76	222.63	219.02	220.50	211.70	1,078,900
2022-10-21	213.70	218.60	210.31	218.31	209.60	1,562,800
2022-10-20	216.60	219.26	212.62	214.44	205.88	1,332,100
2022-10-19	214.44	217.55	213.35	216.69	208.04	1,610,100
2022-10-18	222.62	224.60	214.55	214.92	206.35	1,771,600
2022-10-17	212.34	216.97	212.23	215.63	207.03	1,767,600
2022-10-14	216.37	216.92	208.25	209.13	200.79	1,607,300
2022-10-13	204.78	216.46	203.23	214.10	205.56	1,197,700
2022-10-12	212.16	214.85	208.58	208.65	200.33	1,958,100
2022-10-11	207.87	214.23	206.59	211.46	203.02	1,717,900
2022-10-10	210.84	211.33	205.86	208.00	199.70	1,030,300
2022-10-07	209.30	210.12	206.84	208.52	200.20	1,222,100
2022-10-06	215.74	216.39	211.13	211.42	202.98	1,052,500
2022-10-05	213.40	217.95	212.50	216.12	207.50	764,100
2022-10-04	212.00	215.94	212.00	215.80	207.19	1,091,900
2022-10-03	205.38	211.19	203.93	209.84	201.47	962,800
2022-09-30	206.46	210.28	202.28	202.54	194.46	1,486,000
2022-09-29	204.58	206.67	201.39	205.48	197.28	1,107,900
2022-09-28	204.52	207.11	202.11	205.82	196.94	1,349,000
2022-09-27	205.99	207.17	200.80	202.68	193.94	1,444,300
2022-09-26	206.17	206.93	200.94	203.26	194.49	1,103,200

← NewerPage 17 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.