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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	373	370.51	370.51	373	369.55	726
September 25, 2025	371.35	365.5	365.5	371.35	363.26	392
September 24, 2025	374.15	371.31	371.31	374.15	369.9	501
September 23, 2025	376.67	374.13	374.13	378.86	372.12	1,031
September 22, 2025	375.65	379.71	379.71	381.34	375.4	134
September 19, 2025	378.57	379	379	379.92	376.55	120
September 18, 2025	376.26	374.89	374.89	376.51	373	243
September 17, 2025	376.6	378.32	378.32	378.35	375.61	4,919
September 16, 2025	376	375.7	375.7	377.38	375.17	731
September 15, 2025	384	379.19	379.19	386.44	379.19	400
September 12, 2025	385.62	384.15	384.15	390	383.57	369
September 11, 2025	390	387	387	390	382.94	736
September 10, 2025	389.2	382.59	382.85	393	382.59	611
September 09, 2025	394.64	392.92	392.92	394.64	392.07	126
September 08, 2025	390.35	391.9	391.9	391.95	390.35	201
September 05, 2025	394	392.66	392.66	396.29	391	921
September 04, 2025	389.12	396.4	396.4	396.5	389.12	285
September 03, 2025	389.52	384.75	384.75	391	384.75	88
September 02, 2025	391.71	387.86	387.86	391.71	387.59	9,532
August 29, 2025	389.77	391.52	391.52	391.98	389.1	276
August 28, 2025	393	388.69	388.69	393	388.41	3
August 27, 2025	394.34	393.37	393.37	395	392.83	1,610
August 26, 2025	390	392	392	392.3	389.47	149
August 22, 2025	387.61	393.98	393.98	394.59	385.2	1,046
August 21, 2025	389.83	385.5	385.5	391.06	385.48	286
August 20, 2025	391.68	392.77	392.77	395.27	388.37	1,186
August 19, 2025	380.35	386.44	386.44	387.83	380	390
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

Stryker Corporation (0R2S.L) LSE