Stryker Corporation - 0R2S.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	385	382.09	382.09	385	378.6	460
August 15, 2025	385	382.92	382.92	385	379.65	22
August 14, 2025	376	375.22	375.22	378.55	374.76	142
August 13, 2025	378.26	375.19	375.19	378.5	374.93	258
August 12, 2025	377.6	375.2	375.2	378.05	375	47
August 11, 2025	385	376.46	378.96	385	375.32	165
August 08, 2025	377.5	377.45	377.45	379.9	376.4	668
August 07, 2025	378.99	374.8	374.8	380.58	374.8	606
August 06, 2025	381.18	376.44	376.44	383.88	374.33	158
August 05, 2025	382.2	381.01	381.01	383.52	379.36	102
August 04, 2025	382	379.89	379.89	382.18	378.86	47
August 01, 2025	380.94	373.69	378.32	382.54	370.2	356
July 31, 2025	399.59	401.51	401.51	401.51	397.41	14
July 30, 2025	400.13	402.28	402.28	402.79	398.7	115
July 29, 2025	402	402.45	402.45	404	398.71	80
July 28, 2025	402.42	402.01	402.01	403.32	401.14	86
July 25, 2025	398.5	400.65	400.65	400.65	396.95	19
July 24, 2025	401	399.68	399.68	405.83	397.02	1,161
July 23, 2025	400	398.96	398.96	403.72	394.89	232
July 22, 2025	387.64	394.37	394.37	394.37	387.5	255
July 21, 2025	388.27	390.82	390.82	390.82	387.56	496
July 18, 2025	391.17	391.56	391.56	391.89	389.99	15
July 17, 2025	389.1	389.11	389.11	391.68	388.44	455
July 16, 2025	391.38	387.97	387.97	392.05	385.95	43
July 15, 2025	394	391.65	391.65	394	390.33	132
July 14, 2025	400	387.84	387.84	400	386.5	86
July 11, 2025	392.1	389.15	389.15	394.04	388.48	218
July 10, 2025	391.05	397.19	397.19	397.2	391.05	142
July 09, 2025	390.8	389.92	389.92	390.8	389.19	1,285
July 08, 2025	400	390.69	390.69	400	386.67	81
July 07, 2025	390.85	393.01	393.01	395	390.85	213
July 03, 2025	393.14	392.74	392.74	395.11	392.1	9,040
July 02, 2025	394.75	392.08	392.08	396.74	390.03	14,572
July 01, 2025	396	397.59	397.59	398.05	393.38	339
June 30, 2025	393.77	394.22	394.22	394.72	391.93	181
June 27, 2025	390.4	394.78	393.94	395.39	389.95	26
June 26, 2025	400	389.77	389.77	400	389.77	151
June 25, 2025	385.27	391.06	391.06	392	384.95	50
June 24, 2025	381.8	381.03	381.03	381.8	377.92	81
June 23, 2025	375.13	376.41	376.41	376.41	373.92	99
June 20, 2025	374.89	375.92	375.92	376.6	373.53	124
June 18, 2025	374.07	375	375	375.41	372.28	99
June 17, 2025	374.46	373.52	373.52	376.86	373.33	52
June 16, 2025	379.4	378.15	378.15	381.27	377.86	249
June 13, 2025	373	381.16	381.16	381.21	373	35
June 12, 2025	380.26	379.43	379.43	380.26	378.57	12
June 11, 2025	383.76	383.14	383.14	386.87	383.14	332
June 10, 2025	383.05	384.17	384.17	385.64	381.81	1,089
June 09, 2025	380.12	378.52	378.52	384	377.46	64
June 06, 2025	384.83	383.16	383.16	388.57	383.11	112
June 05, 2025	384.6	383.53	383.53	384.73	382.01	85
June 04, 2025	389.1	383.21	383.21	394.84	380.43	68
June 03, 2025	378.94	381.51	381.51	381.74	378.33	495
June 02, 2025	379.56	380.83	380.83	381.03	375.3	168
May 30, 2025	385.81	380.12	380.12	385.81	375.85	396
May 29, 2025	379.99	383.21	383.21	384.5	378.67	153
May 28, 2025	384.94	382.35	382.35	384.98	381.7	3,176
May 27, 2025	389.17	384.65	384.65	389.17	380	279
May 23, 2025	375	376.06	376.06	376.97	371.96	178
May 22, 2025	379.64	377.41	377.41	379.64	376.4	145

Stryker Corporation (0R2S.L) LSE