Stryker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 326.59 | 330.94 | 325.50 | 329.01 | 327.10 | 2,022,700 |
| 2026-04-24 | 327.99 | 334.59 | 325.00 | 327.51 | 325.61 | 1,675,300 |
| 2026-04-23 | 329.00 | 333.24 | 324.90 | 329.65 | 327.73 | 1,248,400 |
| 2026-04-22 | 327.75 | 335.42 | 327.75 | 329.35 | 327.44 | 2,328,500 |
| 2026-04-21 | 338.30 | 339.39 | 326.94 | 327.30 | 325.40 | 1,690,500 |
| 2026-04-20 | 342.87 | 344.62 | 337.35 | 338.34 | 336.37 | 1,158,700 |
| 2026-04-17 | 342.02 | 347.52 | 341.06 | 343.32 | 341.33 | 2,477,900 |
| 2026-04-16 | 340.72 | 342.78 | 336.52 | 338.38 | 336.41 | 1,609,600 |
| 2026-04-15 | 346.71 | 348.27 | 341.04 | 341.24 | 339.26 | 2,066,000 |
| 2026-04-14 | 347.84 | 352.80 | 345.51 | 345.88 | 343.87 | 2,304,800 |
| 2026-04-13 | 341.00 | 347.55 | 339.29 | 347.24 | 345.22 | 2,590,400 |
| 2026-04-10 | 342.89 | 345.18 | 337.03 | 339.15 | 337.18 | 1,733,700 |
| 2026-04-09 | 338.16 | 339.94 | 334.22 | 339.14 | 337.17 | 1,393,500 |
| 2026-04-08 | 336.29 | 341.29 | 336.29 | 340.01 | 338.03 | 1,731,000 |
| 2026-04-07 | 330.25 | 333.18 | 327.70 | 332.07 | 330.14 | 1,660,100 |
| 2026-04-06 | 330.91 | 334.42 | 330.22 | 332.30 | 330.37 | 1,332,400 |
| 2026-04-02 | 327.00 | 332.99 | 324.03 | 331.54 | 329.61 | 1,485,700 |
| 2026-04-01 | 329.28 | 331.57 | 326.55 | 329.40 | 327.49 | 1,657,200 |
| 2026-03-31 | 327.00 | 328.94 | 319.32 | 328.59 | 326.68 | 2,391,400 |
| 2026-03-30 | 329.71 | 331.96 | 324.48 | 326.10 | 323.33 | 1,944,900 |
| 2026-03-27 | 332.65 | 335.04 | 325.72 | 327.44 | 324.66 | 1,787,100 |
| 2026-03-26 | 325.68 | 339.67 | 325.63 | 332.68 | 329.85 | 2,219,600 |
| 2026-03-25 | 332.74 | 334.23 | 324.93 | 327.65 | 324.87 | 1,934,300 |
| 2026-03-24 | 331.22 | 331.62 | 327.21 | 328.51 | 325.72 | 2,544,600 |
| 2026-03-23 | 337.25 | 341.19 | 332.38 | 332.59 | 329.77 | 2,401,800 |
| 2026-03-20 | 340.20 | 342.29 | 334.32 | 335.67 | 332.82 | 2,876,200 |
| 2026-03-19 | 342.96 | 347.08 | 339.61 | 339.76 | 336.87 | 2,332,400 |
| 2026-03-18 | 345.35 | 349.33 | 341.00 | 345.81 | 342.87 | 2,433,700 |
| 2026-03-17 | 350.51 | 355.75 | 348.82 | 349.11 | 346.14 | 2,519,400 |
| 2026-03-16 | 340.59 | 350.34 | 339.10 | 349.56 | 346.59 | 2,870,900 |
| 2026-03-13 | 341.00 | 344.40 | 335.74 | 336.77 | 333.91 | 2,272,500 |
| 2026-03-12 | 343.85 | 346.66 | 328.23 | 337.21 | 334.35 | 3,547,900 |
| 2026-03-11 | 358.49 | 359.75 | 339.49 | 345.78 | 342.84 | 4,077,000 |
| 2026-03-10 | 364.61 | 364.90 | 357.75 | 358.65 | 355.60 | 1,428,200 |
| 2026-03-09 | 360.76 | 367.43 | 356.94 | 365.92 | 362.81 | 1,842,900 |
| 2026-03-06 | 366.57 | 368.25 | 356.25 | 364.56 | 361.46 | 1,569,900 |
| 2026-03-05 | 377.13 | 377.49 | 368.44 | 370.50 | 367.35 | 1,974,200 |
| 2026-03-04 | 382.92 | 384.51 | 380.87 | 381.89 | 378.65 | 1,661,200 |
| 2026-03-03 | 383.99 | 385.99 | 376.38 | 384.59 | 381.32 | 1,406,000 |
| 2026-03-02 | 383.50 | 389.33 | 383.01 | 387.02 | 383.73 | 1,868,600 |
| 2026-02-27 | 382.57 | 388.67 | 381.75 | 387.46 | 384.17 | 1,790,000 |
| 2026-02-26 | 386.24 | 388.39 | 382.45 | 386.06 | 382.78 | 1,060,500 |
| 2026-02-25 | 379.57 | 386.56 | 379.46 | 384.03 | 380.77 | 1,013,600 |
| 2026-02-24 | 384.27 | 385.96 | 379.13 | 381.33 | 378.09 | 1,325,900 |
| 2026-02-23 | 380.29 | 388.21 | 379.76 | 384.73 | 381.46 | 1,765,800 |
| 2026-02-20 | 374.50 | 381.39 | 370.15 | 380.23 | 377.00 | 1,806,700 |
| 2026-02-19 | 374.69 | 376.95 | 368.90 | 372.66 | 369.49 | 1,487,500 |
| 2026-02-18 | 367.65 | 377.34 | 366.10 | 377.32 | 374.12 | 2,670,000 |
| 2026-02-17 | 369.65 | 374.79 | 367.94 | 369.18 | 366.04 | 2,313,500 |
| 2026-02-13 | 369.71 | 378.09 | 364.25 | 366.05 | 362.94 | 2,339,800 |
| 2026-02-12 | 365.59 | 372.05 | 365.06 | 365.85 | 362.74 | 2,126,800 |
| 2026-02-11 | 360.37 | 364.10 | 355.78 | 363.70 | 360.61 | 1,949,300 |
| 2026-02-10 | 358.47 | 369.31 | 357.44 | 361.06 | 357.99 | 2,448,300 |
| 2026-02-09 | 354.45 | 357.22 | 349.37 | 356.08 | 353.06 | 2,336,500 |
| 2026-02-06 | 361.70 | 364.81 | 354.48 | 358.29 | 355.25 | 2,002,100 |
| 2026-02-05 | 362.68 | 368.08 | 360.79 | 362.42 | 359.34 | 3,032,300 |
| 2026-02-04 | 360.15 | 369.11 | 357.73 | 360.66 | 357.60 | 3,862,500 |
| 2026-02-03 | 368.11 | 371.90 | 358.79 | 360.82 | 357.76 | 2,041,400 |
| 2026-02-02 | 367.93 | 369.61 | 363.92 | 368.14 | 365.01 | 1,875,800 |
| 2026-01-30 | 369.10 | 375.92 | 363.48 | 369.56 | 366.42 | 3,319,700 |
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.