Stryker Corp historical data

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

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

← NewerPage 3 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.