Stryker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 363.70 | 369.43 | 355.73 | 356.24 | 352.34 | 2,750,300 |
| 2025-10-30 | 368.93 | 372.40 | 368.00 | 368.98 | 364.94 | 1,768,100 |
| 2025-10-29 | 375.28 | 375.31 | 367.57 | 369.59 | 365.54 | 1,451,400 |
| 2025-10-28 | 382.40 | 383.06 | 375.70 | 375.93 | 371.81 | 1,325,100 |
| 2025-10-27 | 382.86 | 383.91 | 379.54 | 383.72 | 379.52 | 1,179,900 |
| 2025-10-24 | 384.80 | 384.81 | 379.21 | 381.79 | 377.61 | 1,143,200 |
| 2025-10-23 | 387.00 | 388.61 | 378.72 | 383.06 | 378.86 | 1,352,700 |
| 2025-10-22 | 385.61 | 392.55 | 383.53 | 388.35 | 384.09 | 1,789,400 |
| 2025-10-21 | 381.22 | 383.12 | 377.24 | 379.76 | 375.60 | 1,062,100 |
| 2025-10-20 | 375.70 | 382.72 | 370.94 | 381.22 | 377.04 | 1,417,300 |
| 2025-10-17 | 369.51 | 374.78 | 368.31 | 374.42 | 370.32 | 1,129,700 |
| 2025-10-16 | 370.24 | 372.88 | 366.47 | 369.25 | 365.20 | 1,126,000 |
| 2025-10-15 | 369.57 | 373.04 | 367.32 | 369.75 | 365.70 | 1,489,000 |
| 2025-10-14 | 364.30 | 372.95 | 364.27 | 370.00 | 365.95 | 1,288,200 |
| 2025-10-13 | 363.96 | 370.60 | 363.37 | 364.92 | 360.92 | 1,134,800 |
| 2025-10-10 | 370.30 | 371.80 | 364.60 | 364.60 | 360.60 | 1,261,200 |
| 2025-10-09 | 375.91 | 376.91 | 369.81 | 370.20 | 366.14 | 1,746,200 |
| 2025-10-08 | 370.13 | 375.81 | 369.34 | 375.29 | 371.18 | 1,835,000 |
| 2025-10-07 | 367.09 | 370.00 | 364.93 | 369.24 | 365.19 | 1,393,200 |
| 2025-10-06 | 371.01 | 373.50 | 365.00 | 366.28 | 362.27 | 1,721,800 |
| 2025-10-03 | 367.30 | 373.22 | 366.81 | 370.50 | 366.44 | 1,078,500 |
| 2025-10-02 | 361.66 | 366.80 | 359.18 | 366.40 | 362.39 | 1,641,700 |
| 2025-10-01 | 370.09 | 371.17 | 352.65 | 364.15 | 360.16 | 3,205,800 |
| 2025-09-30 | 369.18 | 371.25 | 365.90 | 369.67 | 365.62 | 1,673,800 |
| 2025-09-29 | 368.65 | 369.89 | 365.04 | 369.88 | 365.00 | 1,404,800 |
| 2025-09-26 | 370.39 | 372.30 | 368.57 | 369.02 | 364.15 | 964,900 |
| 2025-09-25 | 367.90 | 369.38 | 362.00 | 368.57 | 363.70 | 1,752,400 |
| 2025-09-24 | 372.81 | 374.18 | 369.40 | 371.22 | 366.32 | 1,684,700 |
| 2025-09-23 | 376.67 | 378.69 | 372.08 | 373.52 | 368.59 | 1,865,300 |
| 2025-09-22 | 375.65 | 381.62 | 374.12 | 378.22 | 373.23 | 2,095,300 |
| 2025-09-19 | 379.08 | 380.40 | 376.31 | 376.83 | 371.85 | 1,924,300 |
| 2025-09-18 | 374.69 | 378.15 | 373.27 | 377.84 | 372.85 | 1,531,700 |
| 2025-09-17 | 376.60 | 381.19 | 374.77 | 376.88 | 371.90 | 949,400 |
| 2025-09-16 | 375.49 | 378.59 | 375.00 | 376.62 | 371.65 | 1,251,200 |
| 2025-09-15 | 383.78 | 386.52 | 376.66 | 377.11 | 372.13 | 843,000 |
| 2025-09-12 | 386.04 | 387.80 | 382.71 | 383.34 | 378.28 | 985,300 |
| 2025-09-11 | 383.22 | 389.37 | 382.95 | 388.79 | 383.66 | 861,300 |
| 2025-09-10 | 392.95 | 392.95 | 381.51 | 382.97 | 377.91 | 931,700 |
| 2025-09-09 | 392.90 | 395.90 | 390.39 | 392.76 | 387.57 | 1,024,700 |
| 2025-09-08 | 390.98 | 393.53 | 388.16 | 393.11 | 387.92 | 854,500 |
| 2025-09-05 | 394.00 | 396.37 | 389.64 | 392.31 | 387.13 | 1,094,100 |
| 2025-09-04 | 389.12 | 396.86 | 386.81 | 394.34 | 389.13 | 1,040,200 |
| 2025-09-03 | 389.88 | 391.40 | 384.25 | 388.56 | 383.43 | 898,000 |
| 2025-09-02 | 388.92 | 390.90 | 386.01 | 389.94 | 384.79 | 1,141,000 |
| 2025-08-29 | 389.77 | 391.99 | 388.35 | 391.41 | 386.24 | 672,500 |
| 2025-08-28 | 390.65 | 392.50 | 387.92 | 389.67 | 384.52 | 1,028,600 |
| 2025-08-27 | 394.34 | 395.11 | 391.67 | 393.15 | 387.96 | 648,800 |
| 2025-08-26 | 391.20 | 394.96 | 389.71 | 394.33 | 389.12 | 1,059,800 |
| 2025-08-25 | 393.67 | 395.35 | 389.35 | 390.88 | 385.72 | 972,900 |
| 2025-08-22 | 385.75 | 395.23 | 384.33 | 394.22 | 389.01 | 896,100 |
| 2025-08-21 | 389.95 | 390.91 | 384.58 | 384.83 | 379.75 | 1,117,300 |
| 2025-08-20 | 391.68 | 395.37 | 390.11 | 391.87 | 386.70 | 1,388,300 |
| 2025-08-19 | 380.92 | 390.30 | 380.24 | 389.94 | 384.79 | 1,776,500 |
| 2025-08-18 | 382.06 | 382.99 | 380.57 | 381.61 | 376.57 | 1,102,200 |
| 2025-08-15 | 380.76 | 383.14 | 378.70 | 381.91 | 376.87 | 1,070,800 |
| 2025-08-14 | 378.34 | 379.44 | 374.52 | 378.52 | 373.52 | 1,622,500 |
| 2025-08-13 | 378.46 | 379.33 | 374.53 | 378.95 | 373.95 | 1,506,700 |
| 2025-08-12 | 377.49 | 379.17 | 374.68 | 376.61 | 371.64 | 960,200 |
| 2025-08-11 | 377.25 | 379.29 | 375.27 | 376.67 | 371.70 | 1,129,400 |
| 2025-08-08 | 377.00 | 379.81 | 376.06 | 377.58 | 372.59 | 972,300 |
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.