Stryker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 377.00 | 381.34 | 373.72 | 376.37 | 371.40 | 1,192,100 |
| 2025-08-06 | 381.13 | 381.24 | 374.32 | 374.94 | 369.99 | 1,478,000 |
| 2025-08-05 | 381.83 | 382.83 | 379.13 | 380.86 | 375.83 | 1,049,900 |
| 2025-08-04 | 378.86 | 384.46 | 378.23 | 381.49 | 376.45 | 1,354,500 |
| 2025-08-01 | 372.32 | 383.09 | 372.32 | 377.79 | 372.80 | 3,012,300 |
| 2025-07-31 | 398.27 | 401.99 | 392.07 | 392.73 | 387.54 | 2,343,800 |
| 2025-07-30 | 398.75 | 403.22 | 398.00 | 400.41 | 395.12 | 1,077,200 |
| 2025-07-29 | 402.00 | 403.92 | 399.31 | 400.57 | 395.28 | 970,500 |
| 2025-07-28 | 402.59 | 404.14 | 399.25 | 400.69 | 395.40 | 888,400 |
| 2025-07-25 | 397.83 | 403.79 | 396.40 | 403.53 | 398.20 | 963,600 |
| 2025-07-24 | 401.10 | 402.63 | 396.30 | 396.66 | 391.42 | 1,711,800 |
| 2025-07-23 | 399.40 | 404.87 | 393.19 | 400.93 | 395.64 | 1,464,300 |
| 2025-07-22 | 389.62 | 395.70 | 389.52 | 395.15 | 389.93 | 1,016,400 |
| 2025-07-21 | 388.06 | 391.56 | 386.67 | 387.32 | 382.21 | 791,700 |
| 2025-07-18 | 391.17 | 393.00 | 387.86 | 389.40 | 384.26 | 1,716,300 |
| 2025-07-17 | 389.10 | 392.05 | 385.19 | 388.90 | 383.77 | 1,039,900 |
| 2025-07-16 | 391.38 | 391.42 | 385.93 | 390.87 | 385.71 | 1,067,800 |
| 2025-07-15 | 392.77 | 392.77 | 387.63 | 390.59 | 385.43 | 1,431,900 |
| 2025-07-14 | 387.92 | 392.95 | 386.04 | 391.46 | 386.29 | 1,266,800 |
| 2025-07-11 | 392.10 | 392.99 | 387.44 | 389.46 | 384.32 | 825,100 |
| 2025-07-10 | 392.94 | 397.46 | 390.91 | 394.77 | 389.56 | 1,167,700 |
| 2025-07-09 | 391.11 | 392.79 | 387.14 | 392.05 | 386.87 | 871,900 |
| 2025-07-08 | 390.00 | 393.73 | 388.60 | 389.50 | 384.36 | 1,195,300 |
| 2025-07-07 | 394.22 | 395.27 | 390.17 | 392.51 | 387.33 | 1,310,300 |
| 2025-07-03 | 393.63 | 395.50 | 390.31 | 395.28 | 390.06 | 536,300 |
| 2025-07-02 | 394.75 | 396.82 | 388.21 | 391.81 | 386.64 | 1,134,100 |
| 2025-07-01 | 394.78 | 399.74 | 392.59 | 396.74 | 391.50 | 1,200,600 |
| 2025-06-30 | 393.77 | 395.87 | 390.71 | 395.63 | 390.41 | 1,151,600 |
| 2025-06-27 | 390.40 | 396.15 | 390.05 | 393.55 | 387.52 | 2,216,600 |
| 2025-06-26 | 393.00 | 396.25 | 388.86 | 390.40 | 384.42 | 1,473,300 |
| 2025-06-25 | 385.27 | 393.26 | 385.27 | 392.23 | 386.23 | 1,916,000 |
| 2025-06-24 | 381.80 | 388.12 | 377.64 | 386.46 | 380.54 | 1,746,000 |
| 2025-06-23 | 375.13 | 379.49 | 372.48 | 379.16 | 373.36 | 1,281,800 |
| 2025-06-20 | 374.89 | 377.90 | 373.78 | 375.56 | 369.81 | 2,014,500 |
| 2025-06-18 | 374.07 | 376.64 | 372.05 | 373.26 | 367.55 | 854,700 |
| 2025-06-17 | 376.44 | 376.99 | 370.85 | 373.37 | 367.65 | 1,338,100 |
| 2025-06-16 | 379.13 | 381.62 | 375.96 | 377.12 | 371.35 | 965,100 |
| 2025-06-13 | 377.22 | 382.35 | 376.79 | 377.30 | 371.52 | 876,000 |
| 2025-06-12 | 381.29 | 381.59 | 378.02 | 380.49 | 374.66 | 877,900 |
| 2025-06-11 | 385.07 | 385.42 | 379.80 | 381.08 | 375.25 | 792,300 |
| 2025-06-10 | 383.05 | 386.29 | 381.84 | 385.05 | 379.15 | 952,200 |
| 2025-06-09 | 383.51 | 384.03 | 377.60 | 382.28 | 376.43 | 943,500 |
| 2025-06-06 | 385.42 | 388.69 | 382.80 | 383.89 | 378.01 | 709,000 |
| 2025-06-05 | 384.60 | 384.60 | 381.66 | 383.10 | 377.23 | 904,800 |
| 2025-06-04 | 382.28 | 383.83 | 380.59 | 382.55 | 376.69 | 838,100 |
| 2025-06-03 | 378.94 | 382.13 | 377.61 | 381.01 | 375.18 | 1,100,400 |
| 2025-06-02 | 379.56 | 381.07 | 375.55 | 380.86 | 375.03 | 852,700 |
| 2025-05-30 | 381.80 | 384.16 | 378.47 | 382.64 | 376.78 | 1,993,100 |
| 2025-05-29 | 381.28 | 384.66 | 378.48 | 382.35 | 376.50 | 840,300 |
| 2025-05-28 | 381.96 | 385.35 | 379.73 | 380.39 | 374.57 | 1,158,200 |
| 2025-05-27 | 380.72 | 385.40 | 380.00 | 383.78 | 377.90 | 1,099,100 |
| 2025-05-23 | 375.55 | 379.53 | 371.27 | 376.62 | 370.85 | 1,579,800 |
| 2025-05-22 | 378.14 | 380.62 | 375.86 | 378.28 | 372.49 | 1,049,000 |
| 2025-05-21 | 387.55 | 388.62 | 379.16 | 379.75 | 373.94 | 1,459,700 |
| 2025-05-20 | 392.34 | 393.32 | 387.99 | 389.55 | 383.59 | 1,047,400 |
| 2025-05-19 | 392.35 | 394.92 | 390.00 | 394.69 | 388.65 | 1,072,300 |
| 2025-05-16 | 393.10 | 394.49 | 389.60 | 394.21 | 388.17 | 1,114,000 |
| 2025-05-15 | 388.50 | 392.63 | 384.58 | 392.20 | 386.20 | 1,124,400 |
| 2025-05-14 | 386.96 | 388.02 | 384.76 | 386.32 | 380.41 | 1,107,700 |
| 2025-05-13 | 388.67 | 390.46 | 385.78 | 387.53 | 381.60 | 862,600 |
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.