Stryker Corporation (LON:0R2S)
London · Delayed Price · Currency is GBP · Price in USD 357.81
-14.19 (-3.81%)
At close: Oct 31, 2025
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 366.77 | 369.29 | 356.42 | 357.81 | 357.81 | -3.81% | 470 |
| Oct 30, 2025 | 368.93 | 372.21 | 368.45 | 372.00 | 372.00 | 0.73% | 168 |
| Oct 29, 2025 | 379.71 | 379.71 | 367.62 | 369.31 | 369.31 | -2.04% | 499 |
| Oct 28, 2025 | 385.00 | 385.00 | 376.99 | 376.99 | 376.99 | -1.20% | 90 |
| Oct 27, 2025 | 384.08 | 384.08 | 380.00 | 381.57 | 381.57 | 0.15% | 78 |
| Oct 24, 2025 | 383.96 | 385.85 | 379.24 | 380.99 | 380.99 | 0.25% | 95 |
| Oct 23, 2025 | 386.75 | 390.00 | 379.11 | 380.03 | 380.03 | -2.69% | 663 |
| Oct 22, 2025 | 382.00 | 392.18 | 382.00 | 390.53 | 390.53 | 3.53% | 849 |
| Oct 21, 2025 | 371.03 | 382.00 | 371.03 | 377.20 | 377.20 | -0.73% | 89 |
| Oct 20, 2025 | 370.00 | 380.30 | 370.00 | 379.99 | 379.99 | 2.11% | 304 |
| Oct 17, 2025 | 364.09 | 373.97 | 364.09 | 372.12 | 372.12 | 1.11% | 111 |
| Oct 16, 2025 | 370.24 | 371.89 | 366.71 | 368.03 | 368.03 | -0.75% | 87 |
| Oct 15, 2025 | 367.08 | 372.92 | 367.08 | 370.81 | 370.81 | 0.07% | 347 |
| Oct 14, 2025 | 365.67 | 370.54 | 362.82 | 370.54 | 370.54 | 1.05% | 107 |
| Oct 13, 2025 | 363.96 | 370.36 | 363.40 | 366.69 | 366.69 | -0.32% | 234 |
| Oct 10, 2025 | 371.50 | 372.00 | 367.86 | 367.86 | 367.86 | -0.89% | 176 |
| Oct 9, 2025 | 375.82 | 376.92 | 370.61 | 371.17 | 371.17 | -0.78% | 287 |
| Oct 8, 2025 | 370.64 | 374.10 | 370.13 | 374.10 | 374.10 | 1.34% | 86 |
| Oct 7, 2025 | 367.09 | 369.16 | 364.43 | 369.16 | 369.16 | 0.27% | 1,227 |
| Oct 6, 2025 | 373.50 | 373.50 | 366.89 | 368.18 | 368.18 | -0.69% | 1,031 |
| Oct 3, 2025 | 368.40 | 373.07 | 366.40 | 370.73 | 370.73 | 1.46% | 323 |
| Oct 2, 2025 | 361.66 | 365.41 | 360.17 | 365.41 | 365.41 | 2.08% | 121 |
| Oct 1, 2025 | 371.12 | 371.36 | 353.13 | 357.96 | 357.96 | -3.13% | 1,363 |
| Sep 30, 2025 | 370.76 | 370.85 | 368.47 | 369.52 | 369.52 | 0.51% | 157 |
| Sep 29, 2025 | 368.83 | 371.47 | 365.07 | 367.66 | 366.82 | -0.77% | 292 |
| Sep 26, 2025 | 373.00 | 373.00 | 369.55 | 370.51 | 369.66 | 1.29% | 754 |
| Sep 25, 2025 | 367.69 | 367.90 | 362.87 | 365.79 | 364.95 | -1.11% | 291 |
| Sep 24, 2025 | 374.15 | 374.49 | 369.90 | 369.90 | 369.05 | -1.13% | 501 |
| Sep 23, 2025 | 376.67 | 378.86 | 372.12 | 374.13 | 373.27 | -1.47% | 1,031 |
| Sep 22, 2025 | 375.65 | 381.34 | 373.95 | 379.71 | 378.84 | 0.05% | 134 |
| Sep 19, 2025 | 378.57 | 380.06 | 376.54 | 379.53 | 378.66 | 1.24% | 120 |
| Sep 18, 2025 | 376.26 | 376.51 | 373.00 | 374.89 | 374.03 | -0.91% | 243 |
| Sep 17, 2025 | 376.60 | 378.35 | 375.61 | 378.32 | 377.46 | 0.70% | 4,787 |
| Sep 16, 2025 | 376.00 | 377.38 | 375.17 | 375.70 | 374.84 | -0.92% | 674 |
| Sep 15, 2025 | 384.00 | 386.44 | 379.19 | 379.19 | 378.32 | -1.29% | 232 |
| Sep 12, 2025 | 390.00 | 390.00 | 383.57 | 384.15 | 383.27 | -0.74% | 333 |
| Sep 11, 2025 | 390.00 | 390.00 | 382.94 | 387.00 | 386.12 | 1.15% | 736 |
| Sep 10, 2025 | 389.20 | 393.00 | 382.59 | 382.59 | 381.72 | -2.63% | 639 |
| Sep 9, 2025 | 394.64 | 395.17 | 390.51 | 392.92 | 392.02 | 0.26% | 126 |
| Sep 8, 2025 | 390.17 | 393.11 | 390.17 | 391.90 | 391.01 | 0.23% | 68 |
| Sep 5, 2025 | 394.00 | 396.29 | 391.00 | 391.00 | 390.10 | -1.36% | 937 |
| Sep 4, 2025 | 389.12 | 396.86 | 389.12 | 396.40 | 395.49 | 3.03% | 287 |
| Sep 3, 2025 | 389.52 | 391.00 | 384.75 | 384.75 | 383.87 | -1.07% | 88 |
| Sep 2, 2025 | 389.55 | 390.95 | 386.58 | 388.90 | 388.01 | -0.72% | 9,532 |
| Aug 29, 2025 | 389.77 | 391.98 | 389.10 | 391.71 | 390.81 | 0.78% | 268 |
| Aug 28, 2025 | 393.00 | 393.00 | 388.41 | 388.69 | 387.80 | -0.98% | 81 |
| Aug 27, 2025 | 394.34 | 395.00 | 392.55 | 392.55 | 391.65 | 0.14% | 1,610 |
| Aug 26, 2025 | 390.00 | 392.30 | 389.47 | 392.00 | 391.10 | 0.22% | 149 |
| Aug 25, 2025 | 394.05 | 395.45 | 390.37 | 391.15 | 390.26 | -0.72% | 266 |
| Aug 22, 2025 | 387.61 | 394.59 | 385.20 | 393.98 | 393.08 | 1.64% | 1,046 |