Stryker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 310.18 | 319.38 | 306.90 | 318.97 | 317.96 | 2,509,000 |
| 2026-07-22 | 315.06 | 316.99 | 309.12 | 309.24 | 308.26 | 2,152,300 |
| 2026-07-21 | 314.15 | 316.74 | 311.45 | 314.58 | 313.59 | 1,412,600 |
| 2026-07-20 | 319.23 | 322.16 | 317.19 | 319.14 | 318.13 | 1,632,700 |
| 2026-07-17 | 328.90 | 329.26 | 318.08 | 319.87 | 318.86 | 2,459,700 |
| 2026-07-16 | 320.12 | 335.86 | 318.76 | 331.20 | 330.15 | 2,305,700 |
| 2026-07-15 | 313.00 | 317.49 | 310.36 | 316.44 | 315.44 | 2,722,200 |
| 2026-07-14 | 319.56 | 319.56 | 306.53 | 311.07 | 310.09 | 4,052,800 |
| 2026-07-13 | 330.18 | 336.15 | 329.10 | 331.45 | 330.40 | 2,217,700 |
| 2026-07-10 | 328.06 | 331.58 | 327.00 | 329.78 | 328.74 | 2,724,600 |
| 2026-07-09 | 325.64 | 330.22 | 321.79 | 327.11 | 326.08 | 1,947,200 |
| 2026-07-08 | 328.78 | 330.73 | 325.51 | 326.85 | 325.82 | 2,319,700 |
| 2026-07-07 | 328.90 | 333.99 | 324.54 | 329.74 | 328.70 | 2,573,100 |
| 2026-07-06 | 327.50 | 327.76 | 318.03 | 324.73 | 323.70 | 2,141,100 |
| 2026-07-02 | 317.04 | 327.76 | 307.49 | 326.54 | 325.51 | 2,609,800 |
| 2026-07-01 | 317.16 | 319.02 | 309.23 | 313.39 | 312.40 | 2,917,800 |
| 2026-06-30 | 326.61 | 327.00 | 311.19 | 314.84 | 313.85 | 2,955,800 |
| 2026-06-29 | 333.07 | 334.75 | 329.25 | 330.52 | 328.60 | 2,810,000 |
| 2026-06-26 | 317.75 | 333.82 | 317.75 | 332.71 | 330.78 | 5,507,800 |
| 2026-06-25 | 316.02 | 322.25 | 314.00 | 316.11 | 314.27 | 2,299,700 |
| 2026-06-24 | 312.81 | 319.54 | 311.55 | 313.68 | 311.86 | 2,947,400 |
| 2026-06-23 | 308.78 | 311.68 | 304.04 | 310.00 | 308.20 | 2,260,500 |
| 2026-06-22 | 307.57 | 311.82 | 303.51 | 304.69 | 302.92 | 2,395,500 |
| 2026-06-18 | 301.19 | 311.54 | 299.36 | 307.80 | 306.01 | 3,427,700 |
| 2026-06-17 | 308.00 | 310.71 | 299.19 | 301.14 | 299.39 | 2,930,400 |
| 2026-06-16 | 309.24 | 311.50 | 305.80 | 310.58 | 308.78 | 1,754,700 |
| 2026-06-15 | 310.19 | 312.31 | 306.67 | 307.94 | 306.15 | 2,444,400 |
| 2026-06-12 | 308.28 | 314.27 | 306.39 | 312.20 | 310.39 | 3,182,300 |
| 2026-06-11 | 307.40 | 309.98 | 302.67 | 305.64 | 303.86 | 2,030,200 |
| 2026-06-10 | 314.72 | 315.47 | 306.97 | 308.84 | 307.05 | 1,678,400 |
| 2026-06-09 | 303.26 | 315.16 | 302.50 | 314.01 | 312.19 | 2,701,700 |
| 2026-06-08 | 302.74 | 304.98 | 301.45 | 301.53 | 299.78 | 1,676,900 |
| 2026-06-05 | 305.61 | 311.00 | 303.76 | 305.66 | 303.88 | 2,123,100 |
| 2026-06-04 | 299.99 | 306.45 | 298.02 | 301.21 | 299.46 | 2,476,600 |
| 2026-06-03 | 295.00 | 297.52 | 291.74 | 295.00 | 293.29 | 2,188,700 |
| 2026-06-02 | 296.54 | 297.06 | 290.96 | 293.30 | 291.60 | 2,995,600 |
| 2026-06-01 | 303.77 | 305.32 | 297.88 | 299.46 | 297.72 | 2,950,200 |
| 2026-05-29 | 307.50 | 309.08 | 304.00 | 305.09 | 303.32 | 6,064,600 |
| 2026-05-28 | 305.59 | 310.51 | 303.07 | 307.63 | 305.84 | 2,439,000 |
| 2026-05-27 | 314.76 | 315.68 | 300.21 | 305.94 | 304.16 | 3,672,800 |
| 2026-05-26 | 314.52 | 315.69 | 310.35 | 313.00 | 311.18 | 2,834,600 |
| 2026-05-22 | 313.50 | 318.90 | 312.43 | 316.48 | 314.64 | 1,893,100 |
| 2026-05-21 | 317.98 | 322.00 | 313.06 | 313.50 | 311.68 | 2,890,700 |
| 2026-05-20 | 318.21 | 322.87 | 313.98 | 321.49 | 319.62 | 3,020,300 |
| 2026-05-19 | 313.55 | 318.73 | 310.23 | 317.75 | 315.90 | 3,575,800 |
| 2026-05-18 | 307.00 | 314.82 | 305.00 | 313.22 | 311.40 | 3,515,100 |
| 2026-05-15 | 309.89 | 311.08 | 306.12 | 306.76 | 304.98 | 3,594,900 |
| 2026-05-14 | 301.23 | 306.80 | 298.47 | 305.51 | 303.73 | 3,178,200 |
| 2026-05-13 | 290.46 | 303.73 | 290.00 | 302.09 | 300.33 | 3,800,300 |
| 2026-05-12 | 285.80 | 296.38 | 284.75 | 294.45 | 292.74 | 3,371,300 |
| 2026-05-11 | 285.56 | 286.34 | 281.00 | 282.58 | 280.94 | 2,619,800 |
| 2026-05-08 | 294.00 | 294.91 | 284.95 | 285.47 | 283.81 | 2,136,100 |
| 2026-05-07 | 292.96 | 298.73 | 292.48 | 294.23 | 292.52 | 2,648,700 |
| 2026-05-06 | 297.62 | 297.62 | 289.91 | 292.33 | 290.63 | 3,033,300 |
| 2026-05-05 | 291.29 | 297.24 | 290.17 | 295.25 | 293.53 | 3,454,500 |
| 2026-05-04 | 294.65 | 297.38 | 290.22 | 290.88 | 289.19 | 3,089,800 |
| 2026-05-01 | 313.34 | 313.34 | 294.55 | 294.73 | 293.02 | 4,519,500 |
| 2026-04-30 | 314.15 | 317.84 | 313.00 | 315.13 | 313.30 | 2,754,300 |
| 2026-04-29 | 319.32 | 319.79 | 311.31 | 315.13 | 313.30 | 2,936,500 |
| 2026-04-28 | 331.39 | 332.27 | 320.12 | 321.43 | 319.56 | 2,017,600 |
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.