Stryker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 357.30 | 359.96 | 350.32 | 354.30 | 351.29 | 2,224,500 |
| 2026-01-28 | 353.54 | 359.74 | 352.48 | 357.83 | 354.79 | 2,026,200 |
| 2026-01-27 | 355.01 | 357.92 | 354.05 | 354.57 | 351.56 | 1,396,000 |
| 2026-01-26 | 355.29 | 358.69 | 354.62 | 356.98 | 353.95 | 1,715,700 |
| 2026-01-23 | 357.13 | 358.59 | 350.83 | 355.04 | 352.02 | 1,846,900 |
| 2026-01-22 | 362.92 | 364.98 | 358.37 | 358.67 | 355.62 | 1,731,400 |
| 2026-01-21 | 361.63 | 365.30 | 360.08 | 362.94 | 359.86 | 1,969,600 |
| 2026-01-20 | 359.81 | 365.00 | 358.39 | 359.61 | 356.56 | 2,040,600 |
| 2026-01-16 | 361.59 | 365.44 | 360.24 | 363.78 | 360.69 | 2,177,800 |
| 2026-01-15 | 358.63 | 364.41 | 356.65 | 362.49 | 359.41 | 1,690,700 |
| 2026-01-14 | 353.03 | 359.39 | 350.02 | 359.39 | 356.34 | 1,795,000 |
| 2026-01-13 | 361.00 | 361.90 | 351.67 | 355.82 | 352.80 | 1,820,500 |
| 2026-01-12 | 366.44 | 367.19 | 358.17 | 361.37 | 358.30 | 1,926,600 |
| 2026-01-09 | 367.97 | 370.75 | 365.92 | 367.54 | 364.42 | 2,001,900 |
| 2026-01-08 | 364.84 | 370.88 | 364.11 | 367.21 | 364.09 | 1,682,100 |
| 2026-01-07 | 367.68 | 368.22 | 363.98 | 367.75 | 364.63 | 2,174,800 |
| 2026-01-06 | 350.89 | 367.04 | 349.00 | 366.39 | 363.28 | 2,279,700 |
| 2026-01-05 | 345.11 | 351.57 | 344.63 | 348.79 | 345.83 | 1,938,100 |
| 2026-01-02 | 351.28 | 351.55 | 345.72 | 348.18 | 345.22 | 2,102,300 |
| 2025-12-31 | 353.93 | 354.36 | 351.15 | 351.47 | 348.48 | 1,196,400 |
| 2025-12-30 | 351.50 | 355.09 | 351.00 | 354.12 | 350.24 | 854,200 |
| 2025-12-29 | 355.08 | 355.95 | 351.31 | 352.50 | 348.64 | 1,435,400 |
| 2025-12-26 | 354.65 | 355.65 | 353.01 | 354.22 | 350.34 | 674,400 |
| 2025-12-24 | 354.37 | 355.98 | 354.37 | 354.74 | 350.85 | 787,300 |
| 2025-12-23 | 355.14 | 356.52 | 353.95 | 354.82 | 350.93 | 905,200 |
| 2025-12-22 | 353.61 | 357.67 | 353.50 | 356.52 | 352.61 | 2,273,800 |
| 2025-12-19 | 354.80 | 358.28 | 352.94 | 355.20 | 351.31 | 2,757,800 |
| 2025-12-18 | 353.84 | 359.81 | 352.73 | 353.11 | 349.24 | 1,968,300 |
| 2025-12-17 | 352.46 | 357.16 | 351.15 | 352.58 | 348.72 | 1,967,100 |
| 2025-12-16 | 354.99 | 354.99 | 349.55 | 351.69 | 347.84 | 2,352,900 |
| 2025-12-15 | 354.52 | 356.21 | 351.11 | 355.31 | 351.42 | 2,144,000 |
| 2025-12-12 | 353.90 | 356.40 | 352.37 | 354.09 | 350.21 | 1,400,400 |
| 2025-12-11 | 355.47 | 361.00 | 352.65 | 352.97 | 349.10 | 1,550,500 |
| 2025-12-10 | 348.28 | 354.31 | 347.26 | 353.80 | 349.92 | 2,160,900 |
| 2025-12-09 | 355.45 | 357.64 | 348.78 | 349.23 | 345.40 | 1,481,600 |
| 2025-12-08 | 363.60 | 363.74 | 351.50 | 353.60 | 349.73 | 1,933,400 |
| 2025-12-05 | 365.52 | 368.24 | 361.95 | 364.02 | 360.03 | 1,415,600 |
| 2025-12-04 | 366.50 | 367.62 | 362.38 | 364.35 | 360.36 | 1,628,400 |
| 2025-12-03 | 366.96 | 369.22 | 365.50 | 365.95 | 361.94 | 939,800 |
| 2025-12-02 | 372.43 | 373.00 | 364.49 | 366.68 | 362.66 | 1,561,100 |
| 2025-12-01 | 369.42 | 374.10 | 369.00 | 372.32 | 368.24 | 1,637,600 |
| 2025-11-28 | 372.64 | 373.60 | 371.17 | 371.18 | 367.11 | 641,300 |
| 2025-11-26 | 376.45 | 376.45 | 370.40 | 372.29 | 368.21 | 2,021,100 |
| 2025-11-25 | 372.70 | 376.62 | 371.00 | 375.08 | 370.97 | 1,374,900 |
| 2025-11-24 | 368.41 | 372.00 | 367.39 | 370.22 | 366.16 | 1,927,600 |
| 2025-11-21 | 363.06 | 371.00 | 361.19 | 368.27 | 364.23 | 1,460,200 |
| 2025-11-20 | 365.97 | 369.56 | 360.01 | 360.48 | 356.53 | 1,381,400 |
| 2025-11-19 | 359.52 | 364.64 | 358.36 | 364.23 | 360.24 | 1,696,700 |
| 2025-11-18 | 360.13 | 365.25 | 357.46 | 359.52 | 355.58 | 1,760,800 |
| 2025-11-17 | 362.10 | 363.66 | 357.50 | 360.13 | 356.18 | 2,018,700 |
| 2025-11-14 | 371.82 | 373.41 | 362.15 | 362.22 | 358.25 | 1,913,200 |
| 2025-11-13 | 364.80 | 375.99 | 364.80 | 373.42 | 369.33 | 2,589,200 |
| 2025-11-12 | 364.10 | 370.61 | 362.80 | 367.34 | 363.31 | 1,678,200 |
| 2025-11-11 | 356.06 | 364.07 | 354.07 | 363.70 | 359.71 | 2,228,000 |
| 2025-11-10 | 354.40 | 355.30 | 351.24 | 355.02 | 351.13 | 1,868,800 |
| 2025-11-07 | 354.63 | 357.50 | 352.50 | 356.03 | 352.13 | 1,523,200 |
| 2025-11-06 | 354.32 | 356.09 | 349.16 | 353.81 | 349.93 | 2,732,100 |
| 2025-11-05 | 362.50 | 364.92 | 353.48 | 357.67 | 353.75 | 2,110,200 |
| 2025-11-04 | 358.30 | 363.72 | 355.10 | 362.61 | 358.64 | 1,801,600 |
| 2025-11-03 | 356.60 | 360.65 | 353.86 | 358.16 | 354.24 | 1,877,800 |
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.