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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$245.04$296.81639,900——
2020-12-30$242.06$293.20855,800——
2020-12-29$240.85$290.97824,200——
2020-12-28$238.54$288.18628,300——
2020-12-24$237.06$286.39256,400——
2020-12-23$236.33$285.51619,600——
2020-12-22$235.29$284.25817,300——
2020-12-21$234.86$283.73936,700——
2020-12-18$240.00$289.942,504,700——
2020-12-17$238.10$287.65776,400——
2020-12-16$235.13$284.06794,100——
2020-12-15$234.06$282.771,016,900——
2020-12-14$230.95$279.011,069,600——
2020-12-11$232.20$280.521,057,100——
2020-12-10$235.13$284.06875,200——
2020-12-09$235.93$285.031,006,800——
2020-12-08$235.45$284.45925,900——
2020-12-07$236.80$286.08705,600——
2020-12-04$239.59$289.45844,400——
2020-12-03$234.78$283.641,067,500——
2020-12-02$234.26$283.01787,600——
2020-12-01$231.00$279.071,464,200——
2020-11-30$233.40$281.971,671,900——
2020-11-27$232.81$281.26787,600——
2020-11-25$233.72$282.361,900,100——
2020-11-24$240.31$290.321,522,900——
2020-11-23$233.01$281.50699,300——
2020-11-20$232.86$281.321,116,800——
2020-11-19$233.57$282.171,099,600——
2020-11-18$231.76$279.99855,800——
2020-11-17$231.44$279.60997,900——
2020-11-16$235.78$284.841,646,600——
2020-11-13$231.94$280.20938,900——
2020-11-12$225.22$272.09826,000——
2020-11-11$225.24$272.111,166,000——
2020-11-10$230.57$278.551,380,400——
2020-11-09$234.35$283.123,092,700——
2020-11-06$213.44$257.861,119,100——
2020-11-05$210.60$254.421,113,400——
2020-11-04$207.73$250.961,140,000——
2020-11-03$208.26$251.601,044,300——
2020-11-02$202.78$244.981,274,400——
2020-10-30$202.01$244.052,385,200——
2020-10-29$205.39$248.131,065,600——
2020-10-28$204.95$247.601,184,100——
2020-10-27$213.46$257.88864,600——
2020-10-26$214.74$259.431,322,900——
2020-10-23$221.90$268.08858,900——
2020-10-22$224.64$271.39971,100——
2020-10-21$220.90$266.87607,600——
2020-10-20$220.80$266.75603,500——
2020-10-19$220.89$266.86763,300——
2020-10-16$224.05$270.67820,600——
2020-10-15$222.33$268.60773,000——
2020-10-14$221.22$267.25743,400——
2020-10-13$220.00$265.78852,400——
2020-10-12$225.63$272.581,081,000——
2020-10-09$222.93$269.321,237,800——
2020-10-08$219.09$264.681,125,600——
2020-10-07$217.40$262.641,067,000——
2020-10-06$210.59$254.41808,700——
2020-10-05$214.06$258.60999,600——
2020-10-02$208.30$251.65966,300——
2020-10-01$208.67$252.091,050,900——
2020-09-30$208.37$251.731,098,400——
2020-09-29$204.74$247.34782,100——
2020-09-28$207.25$249.681,219,100——
2020-09-25$205.01$246.98836,000——
2020-09-24$198.96$239.70928,400——
2020-09-23$202.40$243.841,048,500——
2020-09-22$203.37$245.011,036,100——
2020-09-21$202.91$244.451,316,600——
2020-09-18$206.38$248.632,612,000——
2020-09-17$211.57$254.891,427,100——
2020-09-16$215.81$260.002,038,000——
2020-09-15$210.50$253.602,052,500——
2020-09-14$205.51$247.59929,100——
2020-09-11$202.02$243.38902,600——
2020-09-10$201.78$243.091,115,600——
2020-09-09$205.41$247.472,487,800——
2020-09-08$200.08$241.041,537,300——
2020-09-04$197.62$238.081,044,700——
2020-09-03$198.14$238.711,330,200——
2020-09-02$201.62$242.901,944,100——
2020-09-01$198.03$238.57925,400——
2020-08-31$198.16$238.731,076,600——
2020-08-28$198.21$238.79946,100——
2020-08-27$196.20$236.371,507,000——
2020-08-26$189.01$227.71846,900——
2020-08-25$189.57$228.38811,100——
2020-08-24$188.70$227.33897,800——
2020-08-21$188.78$227.431,095,400——
2020-08-20$187.86$226.32873,300——
2020-08-19$186.10$224.201,005,800——
2020-08-18$189.36$228.13619,000——
2020-08-17$189.03$227.73772,000——
2020-08-14$188.37$226.941,008,600——
2020-08-13$190.96$230.06696,900——
2020-08-12$190.18$229.12767,500——
2020-08-11$188.92$227.601,023,000——
2020-08-10$187.67$226.091,079,200——
2020-08-07$191.54$230.761,081,200——
2020-08-06$188.59$227.201,497,800——
2020-08-05$187.96$226.441,942,900——
2020-08-04$189.30$228.061,194,000——
2020-08-03$191.60$230.831,214,600——
2020-07-31$193.30$232.882,221,200——
2020-07-30$200.20$241.191,284,200——
2020-07-29$201.41$242.651,409,400——
2020-07-28$194.28$234.06908,600——
2020-07-27$197.34$237.741,345,400——
2020-07-24$198.83$239.541,683,900——
2020-07-23$195.16$235.12980,500——
2020-07-22$194.87$234.771,286,300——
2020-07-21$192.51$231.92904,700——
2020-07-20$190.68$229.721,456,500——
2020-07-17$193.05$232.582,183,600——
2020-07-16$186.59$224.791,253,300——
2020-07-15$188.62$227.241,521,300——
2020-07-14$182.71$220.121,103,100——
2020-07-13$177.86$214.281,949,300——
2020-07-10$177.89$214.311,133,400——
2020-07-09$177.77$214.171,304,500——
2020-07-08$181.77$218.991,038,600——
2020-07-07$180.34$217.261,262,700——
2020-07-06$183.90$221.551,068,000——
2020-07-02$183.94$221.601,084,000——
2020-07-01$183.84$221.481,610,400——
2020-06-30$180.19$217.081,442,900——
2020-06-29$177.52$213.872,223,900——
2020-06-26$173.76$208.645,415,300——
2020-06-25$175.61$210.862,447,200——
2020-06-24$176.30$211.692,180,400——
2020-06-23$186.80$224.301,441,000——
2020-06-22$185.09$222.251,446,200——
2020-06-19$187.11$224.672,121,500——
2020-06-18$190.02$228.171,053,400——
2020-06-17$189.56$227.611,099,200——
2020-06-16$191.47$229.911,362,000——
2020-06-15$188.48$226.321,296,400——
2020-06-12$187.79$225.491,938,500——
2020-06-11$183.54$220.392,691,200——
2020-06-10$201.15$241.531,141,200——
2020-06-09$200.70$240.991,297,700——
2020-06-08$206.00$247.36975,700——
2020-06-05$207.03$248.592,081,400——
2020-06-04$198.08$237.851,113,800——
2020-06-03$200.70$240.991,186,700——
2020-06-02$198.39$238.22866,800——
2020-06-01$197.25$236.85978,300——
2020-05-29$195.73$235.021,741,800——
2020-05-28$195.35$234.571,696,100——
2020-05-27$191.62$230.091,907,700——
2020-05-26$186.30$223.702,878,500——
2020-05-22$184.14$221.111,669,900——
2020-05-21$185.09$222.251,663,400——
2020-05-20$190.98$229.321,510,400——
2020-05-19$188.26$226.051,136,600——
2020-05-18$191.92$230.451,937,000——
2020-05-15$180.27$216.462,898,800——
2020-05-14$179.38$215.392,226,700——
2020-05-13$181.14$217.501,808,000——
2020-05-12$188.17$225.951,295,400——
2020-05-11$193.64$232.511,260,400——
2020-05-08$192.08$230.641,991,300——
2020-05-07$192.19$230.772,222,900——
2020-05-06$185.84$223.151,474,600——
2020-05-05$187.93$225.662,119,300——
2020-05-04$178.57$214.421,590,800——
2020-05-01$180.62$216.882,118,200——
2020-04-30$186.43$223.861,947,100——
2020-04-29$192.68$231.361,817,000——
2020-04-28$185.01$222.151,557,800——
2020-04-27$191.96$230.501,549,100——
2020-04-24$188.12$225.891,230,800——
2020-04-23$182.48$219.111,567,400——
2020-04-22$181.92$218.441,207,000——
2020-04-21$178.91$214.831,890,100——
2020-04-20$184.72$221.802,238,700——
2020-04-17$189.51$227.552,538,900——
2020-04-16$174.81$209.901,353,100——
2020-04-15$172.54$207.181,757,200——
2020-04-14$175.39$210.602,122,000——
2020-04-13$172.08$206.632,421,000——
2020-04-09$182.72$219.402,572,300——
2020-04-08$176.43$211.852,471,400——
2020-04-07$165.79$199.073,462,800——
2020-04-06$165.66$198.923,188,400——
2020-04-03$148.07$177.802,061,500——
2020-04-02$149.58$179.612,140,100——
2020-04-01$144.67$173.713,238,100——
2020-03-31$166.49$199.912,876,200——
2020-03-30$162.96$195.672,325,900——
2020-03-27$159.22$190.493,398,900——
2020-03-26$163.33$195.413,278,200——
2020-03-25$153.05$183.113,657,400——
2020-03-24$143.44$171.613,529,500——
2020-03-23$126.50$151.355,261,800——
2020-03-20$139.38$166.765,222,000——
2020-03-19$149.50$178.863,485,700——
2020-03-18$139.00$166.305,096,300——
2020-03-17$140.16$167.693,902,400——
2020-03-16$143.83$172.085,757,500——
2020-03-13$164.30$196.574,716,900——
2020-03-12$154.25$184.554,075,100——
2020-03-11$175.62$210.112,881,100——
2020-03-10$183.56$219.612,987,200——
2020-03-09$172.63$206.543,095,900——
2020-03-06$185.88$222.392,798,600——
2020-03-05$189.60$226.842,797,800——
2020-03-04$198.40$237.372,532,600——
2020-03-03$188.83$225.923,061,000——
2020-03-02$197.22$235.962,503,900——
2020-02-28$190.59$228.033,091,100——
2020-02-27$194.85$233.122,090,700——
2020-02-26$201.66$241.271,993,400——
2020-02-25$206.31$246.831,995,300——
2020-02-24$215.55$257.891,617,000——
2020-02-21$224.30$268.361,733,000——
2020-02-20$224.47$268.561,006,300——
2020-02-19$225.10$269.311,243,700——
2020-02-18$221.93$265.521,533,300——
2020-02-14$221.54$265.051,447,400——
2020-02-13$217.41$260.111,055,200——
2020-02-12$216.08$258.52871,500——
2020-02-11$218.14$260.99834,500——
2020-02-10$217.23$259.90650,200——
2020-02-07$214.81$257.00942,200——
2020-02-06$218.24$261.11790,200——
2020-02-05$217.73$260.501,160,200——
2020-02-04$216.35$258.841,248,900——
2020-02-03$211.64$253.211,148,500——
2020-01-31$210.70$252.091,511,200——
2020-01-30$213.83$255.832,130,700——
2020-01-29$210.68$252.062,871,100——
2020-01-28$214.20$256.271,702,900——
2020-01-27$214.60$256.751,553,600——
2020-01-24$214.23$256.311,558,900——
2020-01-23$216.22$258.691,415,400——
2020-01-22$217.07$259.711,528,000——
2020-01-21$214.65$256.811,605,100——
2020-01-17$212.17$253.843,742,000——
2020-01-16$209.46$250.602,617,100——
2020-01-15$206.75$247.361,323,600——
2020-01-14$207.96$248.811,680,500——
2020-01-13$206.89$247.531,398,600——
2020-01-10$209.65$250.831,232,700——
2020-01-09$211.63$253.20744,400——
2020-01-08$210.69$252.071,019,100——
2020-01-07$209.62$250.791,077,500——
2020-01-06$212.22$253.901,294,500——
2020-01-03$209.59$250.76801,600——
2020-01-02$210.45$251.791,092,600——