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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	367.08	370.81	370.81	372.92	367.08	491
October 14, 2025	365.67	367.85	367.85	369.04	364.3	319
October 13, 2025	363.96	365.9	365.9	367.58	363.96	234
October 10, 2025	371.5	369.17	369.17	372	367.86	186
October 09, 2025	375.82	371.83	371.83	375.95	371.21	287
October 08, 2025	370.13	373.89	373.89	373.89	370.13	159
October 07, 2025	369.58	364.43	364.43	369.58	364.43	2,209
October 06, 2025	371.01	366.89	366.89	371.01	366.89	1,031
October 03, 2025	368.4	370.32	370.32	372.66	366.4	323
October 02, 2025	361.66	365.41	365.41	365.41	361.12	121
October 01, 2025	370.88	353.6	353.6	370.88	353.6	1,363
September 30, 2025	370.71	368.47	368.47	370.71	368.47	157
September 29, 2025	366.06	367.66	367.66	368.65	365.07	292
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

Stryker Corporation (0R2S.L) LSE