Stryker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 381.99 | 392.01 | 380.21 | 390.08 | 382.33 | 2,874,000 |
| 2024-11-14 | 389.54 | 392.70 | 382.40 | 383.28 | 375.67 | 1,811,800 |
| 2024-11-13 | 386.67 | 390.59 | 385.34 | 388.34 | 380.63 | 1,685,900 |
| 2024-11-12 | 381.42 | 388.12 | 380.56 | 387.11 | 379.42 | 1,634,100 |
| 2024-11-11 | 377.47 | 381.54 | 376.14 | 378.86 | 371.34 | 966,200 |
| 2024-11-08 | 371.11 | 377.83 | 370.83 | 375.96 | 368.49 | 1,009,200 |
| 2024-11-07 | 370.34 | 370.34 | 366.12 | 369.83 | 362.49 | 867,000 |
| 2024-11-06 | 374.00 | 376.04 | 364.62 | 369.02 | 361.69 | 1,366,200 |
| 2024-11-05 | 366.24 | 370.29 | 363.05 | 369.86 | 362.52 | 1,346,500 |
| 2024-11-04 | 368.00 | 369.69 | 364.13 | 366.90 | 359.61 | 730,100 |
| 2024-11-01 | 358.16 | 367.76 | 357.78 | 367.15 | 359.86 | 1,860,500 |
| 2024-10-31 | 360.73 | 364.01 | 355.56 | 356.28 | 349.21 | 1,383,900 |
| 2024-10-30 | 365.69 | 373.73 | 357.90 | 363.43 | 356.21 | 2,242,800 |
| 2024-10-29 | 354.00 | 362.36 | 353.45 | 359.01 | 351.88 | 2,173,500 |
| 2024-10-28 | 355.87 | 356.52 | 354.15 | 356.01 | 348.94 | 967,700 |
| 2024-10-25 | 358.49 | 361.60 | 351.29 | 352.82 | 345.81 | 1,244,500 |
| 2024-10-24 | 364.50 | 366.24 | 359.89 | 359.90 | 352.75 | 708,100 |
| 2024-10-23 | 364.72 | 366.97 | 360.83 | 363.24 | 356.03 | 1,313,400 |
| 2024-10-22 | 366.38 | 367.32 | 363.09 | 366.02 | 358.75 | 893,500 |
| 2024-10-21 | 367.45 | 370.97 | 366.21 | 367.25 | 359.96 | 906,600 |
| 2024-10-18 | 361.15 | 371.17 | 360.22 | 369.56 | 362.22 | 1,589,600 |
| 2024-10-17 | 362.61 | 364.53 | 359.04 | 359.73 | 352.59 | 820,700 |
| 2024-10-16 | 358.39 | 362.35 | 356.14 | 361.31 | 354.14 | 796,000 |
| 2024-10-15 | 359.02 | 365.02 | 357.09 | 358.98 | 351.85 | 976,000 |
| 2024-10-14 | 356.55 | 360.91 | 354.88 | 359.71 | 352.57 | 698,600 |
| 2024-10-11 | 355.00 | 358.87 | 352.93 | 355.60 | 348.54 | 787,900 |
| 2024-10-10 | 355.00 | 356.00 | 351.79 | 353.37 | 346.35 | 740,900 |
| 2024-10-09 | 350.67 | 354.49 | 349.05 | 353.96 | 346.93 | 861,400 |
| 2024-10-08 | 347.84 | 351.72 | 346.56 | 350.79 | 343.82 | 923,200 |
| 2024-10-07 | 349.91 | 349.91 | 343.95 | 345.14 | 338.29 | 1,096,100 |
| 2024-10-04 | 352.39 | 354.43 | 347.81 | 351.22 | 344.25 | 676,900 |
| 2024-10-03 | 354.93 | 355.29 | 350.72 | 351.61 | 344.63 | 850,800 |
| 2024-10-02 | 354.96 | 356.94 | 351.30 | 355.11 | 348.06 | 830,100 |
| 2024-10-01 | 361.69 | 362.00 | 355.36 | 357.27 | 350.18 | 738,900 |
| 2024-09-30 | 358.73 | 361.55 | 356.84 | 361.26 | 354.09 | 790,700 |
| 2024-09-27 | 362.99 | 364.13 | 359.77 | 360.27 | 352.33 | 814,400 |
| 2024-09-26 | 362.00 | 363.50 | 358.31 | 361.35 | 353.39 | 1,431,800 |
| 2024-09-25 | 363.26 | 363.81 | 358.75 | 359.50 | 351.58 | 854,900 |
| 2024-09-24 | 365.57 | 365.57 | 359.37 | 361.00 | 353.05 | 1,273,600 |
| 2024-09-23 | 366.61 | 368.74 | 365.56 | 366.53 | 358.45 | 723,100 |
| 2024-09-20 | 364.82 | 366.59 | 362.60 | 364.81 | 356.77 | 1,751,600 |
| 2024-09-19 | 365.64 | 366.70 | 362.62 | 365.05 | 357.01 | 994,000 |
| 2024-09-18 | 363.15 | 365.84 | 359.66 | 361.36 | 353.40 | 938,900 |
| 2024-09-17 | 371.19 | 373.48 | 360.83 | 363.95 | 355.93 | 1,399,100 |
| 2024-09-16 | 373.00 | 374.63 | 370.01 | 371.96 | 363.76 | 910,100 |
| 2024-09-13 | 366.93 | 374.24 | 366.93 | 370.25 | 362.09 | 1,114,100 |
| 2024-09-12 | 366.20 | 368.89 | 364.71 | 367.79 | 359.69 | 1,487,400 |
| 2024-09-11 | 364.41 | 366.69 | 358.46 | 366.35 | 358.28 | 1,143,900 |
| 2024-09-10 | 364.96 | 365.96 | 362.78 | 365.05 | 357.01 | 921,000 |
| 2024-09-09 | 361.22 | 365.61 | 360.86 | 362.78 | 354.79 | 1,439,200 |
| 2024-09-06 | 358.67 | 361.06 | 355.72 | 358.92 | 351.01 | 1,001,300 |
| 2024-09-05 | 359.24 | 360.30 | 354.18 | 358.00 | 350.11 | 1,213,800 |
| 2024-09-04 | 360.11 | 364.36 | 356.79 | 360.30 | 352.36 | 806,300 |
| 2024-09-03 | 360.04 | 362.25 | 357.79 | 359.62 | 351.70 | 860,600 |
| 2024-08-30 | 359.16 | 360.82 | 356.00 | 360.42 | 352.48 | 1,307,600 |
| 2024-08-29 | 358.29 | 359.27 | 355.90 | 357.93 | 350.04 | 1,107,800 |
| 2024-08-28 | 359.08 | 359.10 | 353.60 | 356.15 | 348.30 | 1,504,900 |
| 2024-08-27 | 354.80 | 359.13 | 354.27 | 358.51 | 350.61 | 1,131,400 |
| 2024-08-26 | 353.54 | 355.86 | 352.93 | 354.30 | 346.49 | 884,900 |
| 2024-08-23 | 351.45 | 354.00 | 350.14 | 353.29 | 345.51 | 966,100 |
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.