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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	376.58	378.04	378.04	378.04	368.61	5,659
February 19, 2026	377.66	369.77	369.77	382.02	369.77	1,366
February 18, 2026	371.01	373.38	373.38	373.46	366.61	1,672
February 17, 2026	365.38	372.37	372.37	373.58	365.38	831
February 13, 2026	367.84	372.44	372.44	376.72	367.84	1,270
February 12, 2026	367.12	366.83	365.83	371.68	355.01	1,089
February 11, 2026	358.52	359.96	363.27	366.11	355.95	4,023
February 10, 2026	358.47	364.38	364.38	368.4	358.13	830
February 09, 2026	356.06	354.03	354.03	359.09	349.4	612
February 06, 2026	361.07	355.31	355.31	364	354.91	744
February 05, 2026	361.89	362.51	362.51	366.74	360.79	710
February 04, 2026	369.59	364.6	364.6	369.59	358.08	1,198
February 03, 2026	367.29	360	360	371.6	360	13,724
February 02, 2026	369.98	368.65	366.93	374.23	365.06	1,378
January 30, 2026	358	367.72	367.72	375	356	3,466
January 29, 2026	355.9	350.58	350.58	361.75	350.53	1,172
January 28, 2026	353.54	355.49	355.49	357.9	352.5	728
January 27, 2026	355.51	356.05	356.05	357.35	355	561
January 26, 2026	355.69	357.32	357.32	357.32	354.66	355
January 23, 2026	361.72	353.05	353.05	361.72	351.36	512
January 22, 2026	362.92	362.06	362.06	363.46	359.73	778
January 21, 2026	360.25	362.32	362.32	362.87	360.25	227
January 20, 2026	362.24	361.17	361.17	363.57	359.31	806
January 16, 2026	362.49	362.76	362.76	365.28	361.57	606
January 15, 2026	358.63	361.8	361.8	361.8	357.68	330
January 14, 2026	353.94	355.12	355.12	355.31	351.51	811
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

Stryker Corporation (0R2S.L) LSE