Stryker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 271.37 | 276.97 | 269.04 | 271.50 | 258.22 | 1,776,100 |
| 2022-01-05 | 276.64 | 280.43 | 272.02 | 272.25 | 258.93 | 1,318,500 |
| 2022-01-04 | 272.76 | 279.09 | 271.41 | 277.77 | 264.18 | 1,982,400 |
| 2022-01-03 | 267.41 | 268.87 | 264.55 | 268.42 | 255.29 | 1,169,700 |
| 2021-12-31 | 269.77 | 271.32 | 267.29 | 267.42 | 254.34 | 638,300 |
| 2021-12-30 | 270.89 | 273.82 | 270.24 | 270.69 | 257.45 | 820,100 |
| 2021-12-29 | 270.79 | 272.44 | 269.81 | 271.11 | 257.18 | 498,700 |
| 2021-12-28 | 270.90 | 272.73 | 269.88 | 270.79 | 256.88 | 705,100 |
| 2021-12-27 | 269.35 | 270.61 | 267.92 | 270.42 | 256.53 | 723,200 |
| 2021-12-23 | 265.99 | 269.85 | 264.42 | 268.25 | 254.47 | 1,501,500 |
| 2021-12-22 | 256.23 | 264.28 | 256.00 | 264.05 | 250.49 | 1,456,200 |
| 2021-12-21 | 250.42 | 257.45 | 250.00 | 256.22 | 243.06 | 1,421,700 |
| 2021-12-20 | 248.03 | 249.14 | 242.52 | 247.77 | 235.04 | 1,378,600 |
| 2021-12-17 | 250.27 | 255.97 | 249.22 | 251.22 | 238.32 | 2,416,500 |
| 2021-12-16 | 253.02 | 255.54 | 249.93 | 251.46 | 238.54 | 1,502,700 |
| 2021-12-15 | 254.11 | 254.49 | 249.41 | 252.22 | 239.26 | 1,667,700 |
| 2021-12-14 | 258.25 | 259.27 | 254.32 | 254.75 | 241.66 | 1,082,200 |
| 2021-12-13 | 260.41 | 261.60 | 258.44 | 260.07 | 246.71 | 895,100 |
| 2021-12-10 | 261.37 | 262.03 | 258.34 | 260.20 | 246.83 | 828,000 |
| 2021-12-09 | 260.02 | 263.14 | 258.94 | 260.54 | 247.16 | 1,205,100 |
| 2021-12-08 | 260.42 | 262.42 | 259.93 | 261.28 | 247.86 | 1,310,100 |
| 2021-12-07 | 260.07 | 264.38 | 259.64 | 260.55 | 247.17 | 1,580,900 |
| 2021-12-06 | 249.99 | 257.57 | 249.48 | 254.41 | 241.34 | 1,435,000 |
| 2021-12-03 | 248.85 | 249.67 | 244.34 | 246.87 | 234.19 | 1,624,300 |
| 2021-12-02 | 240.50 | 248.47 | 239.00 | 247.40 | 234.69 | 1,751,100 |
| 2021-12-01 | 240.31 | 246.99 | 238.78 | 239.10 | 226.82 | 2,390,600 |
| 2021-11-30 | 242.28 | 244.90 | 236.09 | 236.63 | 224.47 | 2,702,000 |
| 2021-11-29 | 246.53 | 247.02 | 242.96 | 243.50 | 230.99 | 2,137,500 |
| 2021-11-26 | 249.80 | 250.22 | 243.48 | 243.48 | 230.97 | 1,955,500 |
| 2021-11-24 | 253.76 | 256.39 | 252.71 | 255.15 | 242.04 | 1,062,100 |
| 2021-11-23 | 259.40 | 259.97 | 253.58 | 254.54 | 241.46 | 1,402,200 |
| 2021-11-22 | 264.21 | 264.48 | 260.30 | 260.30 | 246.93 | 1,110,500 |
| 2021-11-19 | 257.47 | 264.88 | 255.77 | 263.69 | 250.14 | 1,721,400 |
| 2021-11-18 | 262.61 | 263.19 | 257.79 | 259.70 | 246.36 | 1,300,200 |
| 2021-11-17 | 261.67 | 262.66 | 259.75 | 262.06 | 248.60 | 1,067,200 |
| 2021-11-16 | 261.99 | 263.79 | 261.16 | 262.30 | 248.83 | 1,150,200 |
| 2021-11-15 | 265.04 | 266.33 | 261.27 | 261.89 | 248.44 | 914,900 |
| 2021-11-12 | 263.43 | 264.56 | 261.94 | 264.34 | 250.76 | 1,119,500 |
| 2021-11-11 | 271.35 | 271.35 | 261.80 | 263.42 | 249.89 | 1,397,500 |
| 2021-11-10 | 274.96 | 277.02 | 270.02 | 271.06 | 257.14 | 850,600 |
| 2021-11-09 | 274.97 | 276.11 | 273.54 | 275.17 | 261.04 | 879,600 |
| 2021-11-08 | 277.85 | 277.99 | 274.51 | 275.55 | 261.40 | 743,800 |
| 2021-11-05 | 271.00 | 278.42 | 270.42 | 276.16 | 261.97 | 1,333,400 |
| 2021-11-04 | 272.58 | 273.19 | 268.52 | 270.06 | 256.19 | 942,700 |
| 2021-11-03 | 272.75 | 273.92 | 268.13 | 271.86 | 257.90 | 923,900 |
| 2021-11-02 | 269.99 | 273.45 | 268.06 | 272.65 | 258.64 | 1,329,500 |
| 2021-11-01 | 266.13 | 269.73 | 266.07 | 268.40 | 254.61 | 1,224,400 |
| 2021-10-29 | 260.70 | 266.71 | 258.00 | 266.07 | 252.40 | 2,393,500 |
| 2021-10-28 | 267.95 | 270.37 | 265.44 | 268.44 | 254.65 | 1,067,000 |
| 2021-10-27 | 274.00 | 274.31 | 268.31 | 268.50 | 254.71 | 899,100 |
| 2021-10-26 | 275.00 | 275.50 | 272.94 | 273.18 | 259.15 | 605,400 |
| 2021-10-25 | 276.42 | 276.72 | 272.63 | 273.05 | 259.02 | 924,000 |
| 2021-10-22 | 275.99 | 277.57 | 274.68 | 275.73 | 261.57 | 653,300 |
| 2021-10-21 | 273.52 | 276.53 | 271.77 | 276.44 | 262.24 | 962,600 |
| 2021-10-20 | 272.00 | 274.47 | 269.91 | 273.76 | 259.70 | 1,068,300 |
← NewerPage 21 of 21 · 1,255 trading days
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.