Explain this page
Arphra AIPlain-English read on Stryker Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 294.65 | 297.38 | 291.32 | 292.02 | 292.02 | 292.02 | 0.00% | 107,555 |
| May 01, 2026 | 313.34 | 313.34 | 294.55 | 294.73 | 294.73 | 294.73 | 0.00% | 4,515,869 |
| Apr 30, 2026 | 314.15 | 317.84 | 313.00 | 315.13 | 315.13 | 315.13 | 0.00% | 2,754,339 |
| Apr 29, 2026 | 319.32 | 319.79 | 311.31 | 315.13 | 315.13 | 315.13 | 0.00% | 2,936,529 |
| Apr 28, 2026 | 331.39 | 332.27 | 320.12 | 321.43 | 321.43 | 321.43 | 0.00% | 2,017,699 |
| Apr 27, 2026 | 326.59 | 330.94 | 325.50 | 329.01 | 329.01 | 329.01 | 0.00% | 2,022,891 |
| Apr 24, 2026 | 327.99 | 334.59 | 325.00 | 327.51 | 327.51 | 327.51 | 0.00% | 1,675,347 |
| Apr 23, 2026 | 329.00 | 333.24 | 324.90 | 329.65 | 329.65 | 329.65 | 0.00% | 1,248,402 |
| Apr 22, 2026 | 327.75 | 335.42 | 327.75 | 329.35 | 329.35 | 329.35 | 0.00% | 2,328,581 |
| Apr 21, 2026 | 338.30 | 339.39 | 326.94 | 327.30 | 327.30 | 327.30 | 0.00% | 1,690,527 |
| Apr 20, 2026 | 342.87 | 344.62 | 337.35 | 338.34 | 338.34 | 338.34 | 0.00% | 1,158,784 |
| Apr 17, 2026 | 342.02 | 347.52 | 341.06 | 343.32 | 343.32 | 343.32 | 0.00% | 2,477,951 |
| Apr 16, 2026 | 340.72 | 342.78 | 336.52 | 338.38 | 338.38 | 338.38 | 0.00% | 1,609,787 |
| Apr 15, 2026 | 346.71 | 348.27 | 341.04 | 341.24 | 341.24 | 341.24 | 0.00% | 2,066,040 |
| Apr 14, 2026 | 347.84 | 352.80 | 345.51 | 345.88 | 345.88 | 345.88 | 0.00% | 2,304,960 |
| Apr 13, 2026 | 341.00 | 347.55 | 339.29 | 347.24 | 347.24 | 347.24 | 0.00% | 2,590,560 |
| Apr 10, 2026 | 342.89 | 345.18 | 337.03 | 339.15 | 339.15 | 339.15 | 0.00% | 1,733,736 |
| Apr 09, 2026 | 338.16 | 339.94 | 334.22 | 339.14 | 339.14 | 339.14 | 0.00% | 1,393,643 |
| Apr 08, 2026 | 336.29 | 341.29 | 336.29 | 340.01 | 340.01 | 340.01 | 0.00% | 1,731,000 |
| Apr 07, 2026 | 330.25 | 333.18 | 327.70 | 332.07 | 332.07 | 332.07 | 0.00% | 1,660,401 |
| Apr 06, 2026 | 330.91 | 334.42 | 330.22 | 332.30 | 332.30 | 332.30 | 0.00% | 1,332,475 |
| Apr 02, 2026 | 327.00 | 332.99 | 324.02 | 331.54 | 331.54 | 331.54 | 0.00% | 1,485,922 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.