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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	367	351.48	351.48	367	351.48	513
January 12, 2026	366.38	358.72	358.72	367.01	358.37	534
January 09, 2026	370.46	370.2	370.2	370.46	367.36	304
January 08, 2026	364.07	367.27	367.27	370.22	364.07	305
January 07, 2026	373.47	364.55	364.55	373.47	364.02	275
January 06, 2026	350.4	361.31	361.31	361.31	350.4	5,880
January 05, 2026	345.19	349.15	349.15	350.55	342.42	643
January 02, 2026	352.5	346.96	346.96	352.84	346.01	352
December 31, 2025	350	352.9	352.9	353.93	350	160
December 30, 2025	352.99	353.5	353.5	353.62	352.17	84
December 29, 2025	354.23	353.03	353.03	355.08	351.57	12,907
December 24, 2025	356.21	355.25	356.12	356.21	350.8	37
December 23, 2025	357.45	354.01	354.01	357.45	354.01	296
December 22, 2025	353.61	354.69	354.69	356.67	353.61	691
December 19, 2025	350.1	355.45	355.54	362.22	350.1	5,703
December 18, 2025	347.26	353.47	353.47	359.32	347.26	8,750
December 17, 2025	352.53	352.41	352.41	356.39	352.41	73
December 16, 2025	354.82	352.01	352.01	354.99	350.15	1,364
December 15, 2025	354.94	352.5	352.5	354.94	351.9	2,542
December 12, 2025	353.5	354.08	354.08	355.19	353.5	163
December 11, 2025	350.94	355.4	355.4	360.67	350.94	869
December 10, 2025	349.88	350.94	350.94	352.5	348.1	3,608
December 09, 2025	360.1	351.45	351.35	360.1	351.35	287
December 08, 2025	361.03	352.78	352.78	361.03	351.9	925
December 05, 2025	364.1	365.19	365.19	367.12	364.1	496
December 04, 2025	365.95	364.69	364.69	368.85	362.96	169
December 03, 2025	368.28	367.18	367.18	368.56	366.68	123
December 02, 2025	374.61	366.44	366.44	374.61	366.05	410
December 01, 2025	369.99	372.22	372.22	373.55	369.42	2,490
November 28, 2025	371.89	371.78	372.91	373.79	370.89	128
November 26, 2025	376.62	372.22	372.22	376.62	371.32	43,266
November 25, 2025	365.68	375.6	375.6	375.8	365.68	1,165
November 24, 2025	369.08	371.7	371.5	371.8	367.94	988
November 21, 2025	363.06	368.83	368.83	369.74	363.02	243
November 20, 2025	363.73	366.76	366.76	369.67	363.73	349
November 19, 2025	359.6	358.85	358.85	360.42	358.85	273
November 18, 2025	360.13	361.47	361.47	364.89	358.98	319
November 17, 2025	362.38	359.83	359.83	363.51	359.83	408
November 14, 2025	373.42	366.63	366.63	373.42	364.1	61,551
November 13, 2025	364.8	372.98	372.98	373.49	364.05	106
November 12, 2025	364.12	368.75	368.75	370.24	363.4	614
November 11, 2025	354.64	361.22	361.22	361.51	354.64	347
November 10, 2025	354.4	353.41	353.41	355.31	351.6	383
November 07, 2025	353.86	355.81	355.81	356.6	353.86	167
November 06, 2025	359.2	352.9	352.9	359.2	349.46	287
November 05, 2025	361.67	356.07	356.07	362.5	354.5	648
November 04, 2025	358.3	363.75	363.75	363.75	358.3	387
November 03, 2025	356.54	356.78	356.78	359.32	354.5	1,611
October 31, 2025	366.77	357.81	357.81	367.89	356.42	470
October 30, 2025	369.31	371.95	371.95	372.21	368.93	168
October 29, 2025	379.71	367.62	367.62	379.71	367.62	499
October 28, 2025	385	376.99	378.19	385	376.99	86
October 27, 2025	380.99	381.47	381.47	384.08	380.34	136
October 24, 2025	383.96	380.99	381.99	385.85	379.24	69
October 23, 2025	386.5	380.4	380.4	390	379.11	663
October 22, 2025	382	392.09	392.09	392.18	382	849
October 21, 2025	381.22	379.12	379.12	382	378.52	89
October 20, 2025	370	380.3	380.3	380.3	370	304
October 17, 2025	364.09	372.12	372.81	373.97	364.09	43
October 16, 2025	370.69	367.19	367.19	371	367.19	87

Stryker Corporation (0R2S.L) LSE