Stryker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 390.03 | 391.49 | 384.50 | 385.18 | 378.41 | 1,267,800 |
| 2025-02-13 | 386.24 | 388.80 | 383.44 | 388.37 | 381.54 | 916,600 |
| 2025-02-12 | 386.79 | 389.73 | 382.04 | 385.63 | 378.85 | 1,161,400 |
| 2025-02-11 | 390.72 | 393.45 | 389.00 | 390.48 | 383.62 | 881,900 |
| 2025-02-10 | 392.79 | 393.96 | 390.37 | 392.60 | 385.70 | 1,334,500 |
| 2025-02-07 | 396.04 | 397.23 | 390.61 | 391.40 | 384.52 | 1,025,800 |
| 2025-02-06 | 398.40 | 400.25 | 395.91 | 396.07 | 389.11 | 1,124,000 |
| 2025-02-05 | 394.89 | 399.85 | 393.42 | 399.09 | 392.07 | 1,011,500 |
| 2025-02-04 | 389.33 | 393.07 | 388.24 | 392.39 | 385.49 | 1,121,500 |
| 2025-02-03 | 389.44 | 394.13 | 387.00 | 391.14 | 384.26 | 999,000 |
| 2025-01-31 | 391.15 | 397.56 | 390.00 | 391.29 | 384.41 | 1,549,100 |
| 2025-01-30 | 394.15 | 400.56 | 389.30 | 390.43 | 383.57 | 1,683,600 |
| 2025-01-29 | 395.00 | 396.71 | 386.77 | 391.07 | 384.20 | 3,322,100 |
| 2025-01-28 | 400.61 | 406.19 | 394.59 | 395.15 | 388.20 | 1,993,700 |
| 2025-01-27 | 396.00 | 400.34 | 394.54 | 399.90 | 392.87 | 1,582,400 |
| 2025-01-24 | 390.05 | 394.68 | 389.82 | 394.31 | 387.38 | 1,331,700 |
| 2025-01-23 | 391.12 | 394.59 | 389.45 | 393.50 | 386.58 | 1,389,700 |
| 2025-01-22 | 394.16 | 395.00 | 388.89 | 390.49 | 383.63 | 1,996,600 |
| 2025-01-21 | 389.64 | 396.21 | 387.90 | 395.85 | 388.89 | 2,102,100 |
| 2025-01-17 | 385.00 | 385.82 | 379.00 | 383.42 | 376.68 | 1,727,100 |
| 2025-01-16 | 372.07 | 381.82 | 372.07 | 381.79 | 375.08 | 1,514,900 |
| 2025-01-15 | 364.53 | 370.05 | 363.66 | 368.61 | 362.13 | 1,529,200 |
| 2025-01-14 | 362.83 | 363.61 | 359.32 | 362.80 | 356.42 | 1,175,800 |
| 2025-01-13 | 363.65 | 367.85 | 360.76 | 360.98 | 354.63 | 1,400,800 |
| 2025-01-10 | 361.62 | 368.82 | 361.16 | 365.66 | 359.23 | 1,313,800 |
| 2025-01-08 | 361.31 | 364.95 | 354.73 | 364.10 | 357.70 | 1,534,700 |
| 2025-01-07 | 362.17 | 362.47 | 351.85 | 355.18 | 348.94 | 1,931,600 |
| 2025-01-06 | 360.96 | 362.44 | 358.02 | 361.36 | 355.01 | 1,269,900 |
| 2025-01-03 | 360.97 | 362.00 | 358.30 | 361.52 | 355.16 | 805,500 |
| 2025-01-02 | 362.48 | 362.48 | 356.82 | 358.72 | 352.41 | 858,300 |
| 2024-12-31 | 361.90 | 364.58 | 358.24 | 360.05 | 353.72 | 821,800 |
| 2024-12-30 | 362.90 | 364.11 | 358.67 | 362.26 | 355.07 | 813,900 |
| 2024-12-27 | 367.23 | 369.67 | 364.79 | 367.11 | 359.82 | 705,500 |
| 2024-12-26 | 368.24 | 370.65 | 367.48 | 369.42 | 362.08 | 839,200 |
| 2024-12-24 | 368.28 | 370.83 | 366.56 | 370.78 | 363.42 | 431,000 |
| 2024-12-23 | 364.79 | 367.26 | 362.44 | 366.49 | 359.21 | 1,461,400 |
| 2024-12-20 | 356.23 | 364.81 | 356.00 | 364.60 | 357.36 | 3,146,700 |
| 2024-12-19 | 359.31 | 363.06 | 356.30 | 357.14 | 350.05 | 1,713,400 |
| 2024-12-18 | 371.00 | 371.92 | 358.49 | 359.17 | 352.04 | 1,618,000 |
| 2024-12-17 | 371.58 | 374.57 | 368.05 | 370.81 | 363.45 | 1,540,400 |
| 2024-12-16 | 375.00 | 376.24 | 372.45 | 372.70 | 365.30 | 1,155,500 |
| 2024-12-13 | 375.62 | 376.49 | 373.15 | 374.60 | 367.16 | 755,800 |
| 2024-12-12 | 377.00 | 378.09 | 374.62 | 375.06 | 367.61 | 846,100 |
| 2024-12-11 | 383.02 | 386.63 | 375.26 | 376.16 | 368.69 | 1,214,000 |
| 2024-12-10 | 384.12 | 385.56 | 381.09 | 382.68 | 375.08 | 1,281,700 |
| 2024-12-09 | 384.80 | 385.15 | 378.75 | 381.11 | 373.54 | 924,900 |
| 2024-12-06 | 383.09 | 389.99 | 383.09 | 385.02 | 377.37 | 1,049,400 |
| 2024-12-05 | 387.18 | 388.71 | 379.82 | 382.45 | 374.86 | 1,319,500 |
| 2024-12-04 | 390.75 | 392.21 | 387.96 | 389.76 | 382.02 | 707,700 |
| 2024-12-03 | 389.49 | 391.90 | 386.46 | 390.97 | 383.21 | 923,700 |
| 2024-12-02 | 393.25 | 394.14 | 388.67 | 389.63 | 381.89 | 1,216,500 |
| 2024-11-29 | 387.03 | 393.30 | 386.46 | 392.15 | 384.36 | 711,200 |
| 2024-11-27 | 389.16 | 391.40 | 387.82 | 388.14 | 380.43 | 1,018,000 |
| 2024-11-26 | 388.00 | 389.95 | 384.91 | 389.71 | 381.97 | 1,014,600 |
| 2024-11-25 | 386.29 | 388.43 | 379.50 | 384.91 | 377.27 | 2,102,800 |
| 2024-11-22 | 390.41 | 391.07 | 381.48 | 384.85 | 377.21 | 1,069,700 |
| 2024-11-21 | 387.19 | 390.37 | 384.57 | 390.14 | 382.39 | 1,136,200 |
| 2024-11-20 | 389.85 | 390.00 | 382.25 | 385.68 | 378.02 | 1,098,100 |
| 2024-11-19 | 386.93 | 392.31 | 385.89 | 388.68 | 380.96 | 1,524,200 |
| 2024-11-18 | 392.97 | 398.20 | 389.03 | 389.40 | 381.67 | 2,054,600 |
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.