Stryker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 389.07 | 392.42 | 386.50 | 388.08 | 382.14 | 1,359,300 |
| 2025-05-09 | 382.20 | 384.55 | 380.28 | 380.92 | 375.09 | 758,800 |
| 2025-05-08 | 383.96 | 388.32 | 382.36 | 382.46 | 376.60 | 927,000 |
| 2025-05-07 | 377.47 | 384.58 | 376.30 | 384.06 | 378.18 | 1,196,100 |
| 2025-05-06 | 379.13 | 381.57 | 373.98 | 377.52 | 371.74 | 2,082,800 |
| 2025-05-05 | 377.85 | 383.99 | 373.06 | 381.36 | 375.52 | 1,619,400 |
| 2025-05-02 | 373.89 | 379.33 | 363.08 | 378.22 | 372.43 | 3,709,100 |
| 2025-05-01 | 372.42 | 376.18 | 368.54 | 373.99 | 368.26 | 1,634,300 |
| 2025-04-30 | 370.00 | 375.16 | 366.56 | 373.92 | 368.20 | 2,251,700 |
| 2025-04-29 | 366.98 | 372.32 | 365.81 | 370.92 | 365.24 | 1,108,300 |
| 2025-04-28 | 366.99 | 368.95 | 363.91 | 366.49 | 360.88 | 1,223,300 |
| 2025-04-25 | 360.60 | 366.24 | 359.38 | 365.06 | 359.47 | 1,462,600 |
| 2025-04-24 | 358.65 | 361.33 | 354.47 | 361.05 | 355.52 | 1,349,800 |
| 2025-04-23 | 355.11 | 368.37 | 355.10 | 357.11 | 351.64 | 1,521,400 |
| 2025-04-22 | 342.12 | 349.45 | 341.51 | 348.12 | 342.79 | 1,506,800 |
| 2025-04-21 | 344.71 | 345.64 | 335.12 | 339.59 | 334.39 | 1,312,500 |
| 2025-04-17 | 346.17 | 351.04 | 343.19 | 346.50 | 341.20 | 1,349,900 |
| 2025-04-16 | 348.24 | 352.58 | 343.58 | 346.67 | 341.36 | 1,302,900 |
| 2025-04-15 | 354.85 | 355.39 | 345.99 | 346.80 | 341.49 | 1,670,400 |
| 2025-04-14 | 354.75 | 358.00 | 349.14 | 353.42 | 348.01 | 1,317,900 |
| 2025-04-11 | 351.15 | 353.10 | 341.74 | 350.28 | 344.92 | 1,767,200 |
| 2025-04-10 | 358.33 | 359.46 | 337.45 | 348.39 | 343.06 | 2,669,000 |
| 2025-04-09 | 335.00 | 364.40 | 330.00 | 362.97 | 357.41 | 3,128,700 |
| 2025-04-08 | 355.47 | 357.47 | 332.32 | 337.37 | 332.20 | 2,053,000 |
| 2025-04-07 | 335.25 | 357.59 | 329.16 | 345.34 | 340.05 | 4,198,700 |
| 2025-04-04 | 361.08 | 362.07 | 344.81 | 345.80 | 340.51 | 3,956,700 |
| 2025-04-03 | 367.97 | 374.56 | 361.59 | 368.15 | 362.51 | 3,306,100 |
| 2025-04-02 | 369.57 | 378.35 | 366.69 | 377.46 | 371.68 | 1,801,700 |
| 2025-04-01 | 369.29 | 374.04 | 366.61 | 373.30 | 367.58 | 1,180,900 |
| 2025-03-31 | 361.53 | 374.20 | 361.03 | 372.25 | 366.55 | 1,924,300 |
| 2025-03-28 | 365.51 | 368.51 | 363.28 | 364.50 | 358.09 | 1,274,300 |
| 2025-03-27 | 367.61 | 370.00 | 365.49 | 367.54 | 361.08 | 1,138,800 |
| 2025-03-26 | 371.43 | 372.61 | 359.99 | 367.77 | 361.30 | 1,657,600 |
| 2025-03-25 | 375.74 | 379.04 | 370.22 | 372.87 | 366.32 | 865,000 |
| 2025-03-24 | 373.53 | 377.23 | 372.67 | 374.27 | 367.69 | 1,124,300 |
| 2025-03-21 | 371.33 | 374.79 | 366.49 | 371.11 | 364.59 | 2,372,300 |
| 2025-03-20 | 377.50 | 378.26 | 373.32 | 374.22 | 367.64 | 1,509,100 |
| 2025-03-19 | 376.88 | 380.89 | 374.61 | 378.05 | 371.40 | 1,554,900 |
| 2025-03-18 | 374.00 | 376.72 | 372.77 | 375.91 | 369.30 | 1,774,900 |
| 2025-03-17 | 368.09 | 376.69 | 368.00 | 373.49 | 366.92 | 1,236,000 |
| 2025-03-14 | 364.58 | 371.76 | 362.61 | 369.53 | 363.03 | 1,797,900 |
| 2025-03-13 | 365.14 | 367.28 | 361.03 | 363.66 | 357.27 | 1,965,800 |
| 2025-03-12 | 368.35 | 371.11 | 361.34 | 363.84 | 357.44 | 1,559,100 |
| 2025-03-11 | 369.52 | 369.52 | 363.10 | 365.29 | 358.87 | 1,638,700 |
| 2025-03-10 | 375.45 | 377.09 | 367.29 | 370.12 | 363.61 | 2,162,500 |
| 2025-03-07 | 379.94 | 381.00 | 367.45 | 379.30 | 372.63 | 1,961,800 |
| 2025-03-06 | 392.04 | 393.47 | 380.00 | 382.31 | 375.59 | 1,263,800 |
| 2025-03-05 | 387.75 | 398.00 | 387.01 | 395.69 | 388.73 | 1,105,000 |
| 2025-03-04 | 395.07 | 396.44 | 388.77 | 389.92 | 383.07 | 1,687,300 |
| 2025-03-03 | 390.40 | 397.32 | 388.35 | 394.88 | 387.94 | 1,237,600 |
| 2025-02-28 | 391.05 | 393.82 | 379.61 | 386.19 | 379.40 | 2,855,600 |
| 2025-02-27 | 390.40 | 393.84 | 388.51 | 388.90 | 382.06 | 997,300 |
| 2025-02-26 | 391.55 | 396.67 | 389.34 | 391.74 | 384.85 | 867,800 |
| 2025-02-25 | 388.25 | 391.37 | 385.07 | 390.30 | 383.44 | 1,665,000 |
| 2025-02-24 | 381.97 | 390.28 | 380.51 | 387.92 | 381.10 | 1,317,400 |
| 2025-02-21 | 382.87 | 387.52 | 380.10 | 382.78 | 376.05 | 1,268,400 |
| 2025-02-20 | 387.67 | 388.00 | 383.30 | 386.41 | 379.62 | 930,300 |
| 2025-02-19 | 384.58 | 388.63 | 384.26 | 388.52 | 381.69 | 827,100 |
| 2025-02-18 | 383.00 | 385.71 | 379.36 | 385.61 | 378.83 | 1,338,400 |
| 2025-02-14 | 390.03 | 391.49 | 384.50 | 385.18 | 378.41 | 1,267,800 |
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.