NYSE:SYK | Historical Stock Price | STRYKER CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.09$0.52$2.92$16.49$93.09$525.571980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$54.82$59.701,780,100——
2012-12-28$54.45$59.301,094,000——
2012-12-27$55.16$60.071,132,600——
2012-12-26$55.43$60.08932,300——
2012-12-24$55.87$60.55703,800——
2012-12-21$55.87$60.553,226,700——
2012-12-20$56.57$61.311,273,700——
2012-12-19$55.96$60.651,677,400——
2012-12-18$56.35$61.072,553,600——
2012-12-17$56.16$60.871,456,000——
2012-12-14$55.78$60.462,587,400——
2012-12-13$56.19$60.902,265,200——
2012-12-12$56.13$60.831,843,300——
2012-12-11$55.81$60.492,254,300——
2012-12-10$54.79$59.381,567,200——
2012-12-07$54.57$59.141,437,000——
2012-12-06$54.35$58.911,986,000——
2012-12-05$54.36$58.922,153,800——
2012-12-04$54.35$58.912,157,700——
2012-12-03$54.44$59.002,977,200——
2012-11-30$54.16$58.702,311,500——
2012-11-29$54.05$58.582,455,200——
2012-11-28$54.60$59.181,161,400——
2012-11-27$54.22$58.761,362,600——
2012-11-26$54.53$59.101,766,700——
2012-11-23$54.52$59.09738,100——
2012-11-21$53.50$57.982,009,800——
2012-11-20$53.60$58.092,361,400——
2012-11-19$53.00$57.442,340,400——
2012-11-16$52.10$56.473,704,900——
2012-11-15$52.00$56.361,750,300——
2012-11-14$52.32$56.711,804,900——
2012-11-13$52.68$57.101,682,000——
2012-11-12$53.05$57.501,310,400——
2012-11-09$52.53$56.931,356,800——
2012-11-08$52.42$56.812,282,200——
2012-11-07$52.61$57.022,060,500——
2012-11-06$53.46$57.941,718,000——
2012-11-05$52.71$57.131,018,900——
2012-11-02$52.64$57.051,300,800——
2012-11-01$53.07$57.521,574,200——
2012-10-31$52.60$57.011,740,000——
2012-10-26$52.19$56.561,766,100——
2012-10-25$52.40$56.791,801,400——
2012-10-24$52.28$56.661,543,000——
2012-10-23$52.25$56.632,088,200——
2012-10-22$52.95$57.391,869,100——
2012-10-19$52.64$57.052,960,400——
2012-10-18$53.61$58.104,556,600——
2012-10-17$52.82$57.254,390,700——
2012-10-16$53.46$57.942,041,200——
2012-10-15$52.30$56.682,842,300——
2012-10-12$52.30$56.681,535,600——
2012-10-11$52.46$56.861,516,600——
2012-10-10$52.22$56.604,463,200——
2012-10-09$52.73$57.153,664,100——
2012-10-08$54.35$58.911,117,300——
2012-10-05$54.81$59.401,484,000——
2012-10-04$55.06$59.681,624,300——
2012-10-03$54.42$58.982,561,100——
2012-10-02$54.67$59.252,856,600——
2012-10-01$54.90$59.503,192,100——
2012-09-28$55.66$60.331,495,000——
2012-09-27$55.81$60.491,201,100——
2012-09-26$55.59$60.251,165,200——
2012-09-25$55.98$60.441,844,800——
2012-09-24$56.49$60.991,512,500——
2012-09-21$56.29$60.785,620,700——
2012-09-20$55.77$60.211,512,500——
2012-09-19$55.89$60.341,516,700——
2012-09-18$55.93$60.391,879,000——
2012-09-17$56.23$60.711,580,700——
2012-09-14$56.01$60.472,520,300——
2012-09-13$55.19$59.591,980,400——
2012-09-12$54.42$58.761,487,200——
2012-09-11$54.00$58.302,582,400——
2012-09-10$53.55$57.821,499,300——
2012-09-07$54.15$58.473,201,300——
2012-09-06$54.19$58.512,961,500——
2012-09-05$53.12$57.352,108,300——
2012-09-04$53.82$58.112,431,300——
2012-08-31$53.26$57.50964,400——
2012-08-30$53.11$57.341,160,700——
2012-08-29$53.58$57.851,182,100——
2012-08-28$53.72$58.001,573,500——
2012-08-27$53.69$57.97856,500——
2012-08-24$53.74$58.02882,800——
2012-08-23$53.23$57.471,654,400——
2012-08-22$53.82$58.112,154,800——
2012-08-21$54.30$58.631,662,400——
2012-08-20$54.50$58.841,122,700——
2012-08-17$54.36$58.691,799,100——
2012-08-16$54.50$58.841,818,600——
2012-08-15$54.11$58.421,276,800——
2012-08-14$53.79$58.081,867,400——
2012-08-13$53.20$57.442,305,700——
2012-08-10$53.06$57.291,626,500——
2012-08-09$52.79$57.001,524,200——
2012-08-08$52.99$57.211,171,800——
2012-08-07$53.00$57.221,152,600——
2012-08-06$52.94$57.161,335,800——
2012-08-03$52.75$56.951,700,800——
2012-08-02$51.40$55.502,406,200——
2012-08-01$52.83$57.042,228,600——
2012-07-31$52.03$56.181,375,400——
2012-07-30$52.34$56.51984,400——
2012-07-27$52.41$56.591,953,900——
2012-07-26$51.30$55.392,064,200——
2012-07-25$51.27$55.362,240,800——
2012-07-24$50.75$54.792,309,500——
2012-07-23$50.75$54.791,465,800——
2012-07-20$51.38$55.472,013,800——
2012-07-19$52.14$56.304,618,100——
2012-07-18$53.57$57.842,318,800——
2012-07-17$53.72$58.001,912,200——
2012-07-16$52.90$57.121,145,700——
2012-07-13$53.05$57.28822,100——
2012-07-12$52.72$56.921,289,300——
2012-07-11$53.06$57.291,680,800——
2012-07-10$53.06$57.291,361,500——
2012-07-09$53.67$57.95834,300——
2012-07-06$53.54$57.811,221,500——
2012-07-05$54.21$58.53959,800——
2012-07-03$54.68$59.041,105,400——
2012-07-02$54.67$59.031,744,000——
2012-06-29$55.10$59.491,835,000——
2012-06-28$53.79$58.082,701,800——
2012-06-27$54.33$58.661,371,300——
2012-06-26$53.82$57.881,344,000——
2012-06-25$53.71$57.761,552,700——
2012-06-22$54.57$58.692,621,600——
2012-06-21$53.75$57.801,724,800——
2012-06-20$54.90$59.041,692,300——
2012-06-19$55.19$59.352,017,000——
2012-06-18$54.57$58.691,950,300——
2012-06-15$54.15$58.233,727,000——
2012-06-14$52.34$56.291,482,400——
2012-06-13$51.49$55.371,130,300——
2012-06-12$51.78$55.69981,800——
2012-06-11$51.41$55.292,006,300——
2012-06-08$51.31$55.181,793,700——
2012-06-07$51.19$55.051,001,500——
2012-06-06$51.25$55.121,507,200——
2012-06-05$50.79$54.621,751,200——
2012-06-04$49.84$53.601,726,500——
2012-06-01$50.01$53.781,741,400——
2012-05-31$51.45$55.332,177,000——
2012-05-30$51.55$55.441,246,500——
2012-05-29$52.59$56.562,076,600——
2012-05-25$51.85$55.76968,400——
2012-05-24$51.72$55.621,435,500——
2012-05-23$51.28$55.151,835,200——
2012-05-22$51.72$55.622,314,300——
2012-05-21$51.43$55.311,443,700——
2012-05-18$50.26$54.051,748,700——
2012-05-17$50.98$54.831,131,700——
2012-05-16$51.73$55.631,708,000——
2012-05-15$51.99$55.911,248,500——
2012-05-14$52.64$56.611,253,300——
2012-05-11$53.18$57.19759,500——
2012-05-10$53.37$57.401,090,300——
2012-05-09$53.25$57.271,460,300——
2012-05-08$54.15$58.231,498,500——
2012-05-07$54.12$58.201,043,100——
2012-05-04$53.87$57.931,512,700——
2012-05-03$54.76$58.891,368,600——
2012-05-02$54.66$58.781,875,800——
2012-05-01$54.87$59.011,268,000——
2012-04-30$54.57$58.691,558,400——
2012-04-27$54.56$58.682,003,700——
2012-04-26$54.06$58.142,658,600——
2012-04-25$53.68$57.731,293,300——
2012-04-24$53.16$57.171,472,700——
2012-04-23$52.70$56.672,150,300——
2012-04-20$53.93$58.001,883,900——
2012-04-19$54.36$58.462,972,600——
2012-04-18$55.46$59.643,830,600——
2012-04-17$54.89$59.032,114,500——
2012-04-16$54.24$58.331,754,000——
2012-04-13$53.96$58.031,487,200——
2012-04-12$54.86$59.001,508,800——
2012-04-11$53.83$57.891,170,200——
2012-04-10$53.11$57.121,665,900——
2012-04-09$54.15$58.231,505,600——
2012-04-05$55.03$59.182,235,300——
2012-04-04$54.77$58.901,935,600——
2012-04-03$55.58$59.771,580,000——
2012-04-02$55.55$59.741,773,900——
2012-03-30$55.48$59.663,054,300——
2012-03-29$55.08$59.231,479,700——
2012-03-28$55.05$59.201,050,000——
2012-03-27$55.34$59.28889,000——
2012-03-26$55.51$59.471,534,200——
2012-03-23$54.44$58.321,024,400——
2012-03-22$54.22$58.081,208,000——
2012-03-21$54.85$58.761,076,800——
2012-03-20$54.82$58.73679,500——
2012-03-19$54.95$58.871,502,000——
2012-03-16$54.90$58.811,764,600——
2012-03-15$55.00$58.921,389,300——
2012-03-14$54.23$58.101,963,200——
2012-03-13$53.33$57.131,408,700——
2012-03-12$52.40$56.141,224,700——
2012-03-09$52.90$56.671,226,900——
2012-03-08$52.77$56.531,068,100——
2012-03-07$52.05$55.761,816,600——
2012-03-06$52.03$55.741,807,000——
2012-03-05$52.80$56.561,365,800——
2012-03-02$53.21$57.002,041,300——
2012-03-01$53.14$56.932,643,800——
2012-02-29$53.64$57.462,123,800——
2012-02-28$54.56$58.451,692,800——
2012-02-27$54.96$58.881,542,700——
2012-02-24$54.78$58.681,464,600——
2012-02-23$53.92$57.761,529,700——
2012-02-22$53.44$57.251,085,700——
2012-02-21$53.33$57.131,151,700——
2012-02-17$53.60$57.421,389,700——
2012-02-16$53.65$57.471,241,000——
2012-02-15$53.58$57.401,224,700——
2012-02-14$53.52$57.341,139,200——
2012-02-13$53.87$57.711,751,000——
2012-02-10$53.54$57.362,329,400——
2012-02-09$53.96$57.813,307,900——
2012-02-08$54.75$58.651,774,700——
2012-02-07$55.18$59.111,474,900——
2012-02-06$55.67$59.642,781,600——
2012-02-03$55.61$59.572,718,200——
2012-02-02$55.00$58.922,234,900——
2012-02-01$55.22$59.162,303,300——
2012-01-31$55.43$59.382,450,900——
2012-01-30$55.02$58.942,431,100——
2012-01-27$54.90$58.811,636,000——
2012-01-26$54.87$58.782,760,200——
2012-01-25$55.06$58.984,791,300——
2012-01-24$52.94$56.711,995,600——
2012-01-23$52.80$56.561,425,900——
2012-01-20$53.14$56.931,689,000——
2012-01-19$52.80$56.562,278,000——
2012-01-18$52.17$55.893,397,700——
2012-01-17$52.01$55.721,907,400——
2012-01-13$51.73$55.421,897,600——
2012-01-12$52.49$56.232,894,300——
2012-01-11$53.02$56.803,107,500——
2012-01-10$52.26$55.993,150,900——
2012-01-09$51.80$55.491,609,500——
2012-01-06$51.50$55.172,365,400——
2012-01-05$51.19$54.843,304,800——
2012-01-04$51.25$54.902,626,800——
2012-01-03$51.07$54.712,668,700——