Stryker Corporation (LON:0R2S)
London · Delayed Price · Currency is GBP · Price in USD 392.00
+0.85 (0.22%)
At close: Aug 26, 2025
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 393.00 | 393.00 | 388.91 | 388.91 | 388.91 | -0.93% | 81 |
| Aug 27, 2025 | 394.34 | 395.00 | 392.55 | 392.55 | 392.55 | 0.14% | 1,610 |
| Aug 26, 2025 | 390.00 | 392.30 | 389.47 | 392.00 | 392.00 | 0.22% | 149 |
| Aug 25, 2025 | 394.05 | 395.45 | 390.37 | 391.15 | 391.15 | -0.72% | 266 |
| Aug 22, 2025 | 387.61 | 394.59 | 385.20 | 393.98 | 393.98 | 1.64% | 1,046 |
| Aug 21, 2025 | 389.83 | 391.06 | 385.48 | 387.62 | 387.62 | -1.14% | 286 |
| Aug 20, 2025 | 391.68 | 395.27 | 388.37 | 392.09 | 392.09 | 1.46% | 1,186 |
| Aug 19, 2025 | 380.35 | 387.83 | 380.00 | 386.44 | 386.44 | 1.14% | 400 |
| Aug 18, 2025 | 385.00 | 385.00 | 378.60 | 382.09 | 382.09 | -0.22% | 462 |
| Aug 15, 2025 | 385.00 | 385.00 | 379.65 | 382.92 | 382.92 | 1.16% | 22 |
| Aug 14, 2025 | 376.00 | 378.55 | 374.76 | 378.54 | 378.54 | 0.41% | 142 |
| Aug 13, 2025 | 378.26 | 378.50 | 374.93 | 376.99 | 376.99 | 0.48% | 258 |
| Aug 12, 2025 | 377.60 | 378.05 | 375.00 | 375.20 | 375.20 | -0.37% | 47 |
| Aug 11, 2025 | 385.00 | 385.00 | 375.32 | 376.59 | 376.59 | -0.13% | 163 |
| Aug 8, 2025 | 377.50 | 379.90 | 376.40 | 377.09 | 377.09 | 0.46% | 678 |
| Aug 7, 2025 | 378.99 | 380.58 | 374.80 | 375.35 | 375.35 | -0.55% | 606 |
| Aug 6, 2025 | 381.18 | 383.88 | 374.33 | 377.43 | 377.43 | -0.94% | 158 |
| Aug 5, 2025 | 382.20 | 383.52 | 379.36 | 381.01 | 381.01 | 0.16% | 102 |
| Aug 4, 2025 | 382.00 | 382.18 | 378.86 | 380.40 | 380.40 | 1.80% | 51 |
| Aug 1, 2025 | 380.94 | 382.54 | 370.20 | 373.69 | 373.69 | -6.46% | 373 |
| Jul 31, 2025 | 399.59 | 401.51 | 397.41 | 399.49 | 399.49 | -0.70% | 92 |
| Jul 30, 2025 | 400.13 | 402.79 | 398.70 | 402.30 | 402.30 | 0.41% | 115 |
| Jul 29, 2025 | 402.00 | 404.00 | 398.71 | 400.66 | 400.66 | -0.34% | 80 |
| Jul 28, 2025 | 402.42 | 404.00 | 401.14 | 402.01 | 402.01 | 0.34% | 86 |
| Jul 25, 2025 | 398.50 | 400.65 | 396.95 | 400.65 | 400.65 | 0.70% | 19 |
| Jul 24, 2025 | 401.00 | 405.83 | 397.02 | 397.87 | 397.87 | 0.68% | 1,161 |
| Jul 23, 2025 | 400.00 | 403.72 | 394.89 | 395.18 | 395.18 | 0.21% | 232 |
| Jul 22, 2025 | 387.64 | 394.37 | 387.50 | 394.37 | 394.37 | 0.91% | 262 |
| Jul 21, 2025 | 388.27 | 390.82 | 387.56 | 390.82 | 390.82 | 0.39% | 496 |
| Jul 18, 2025 | 391.17 | 391.89 | 389.31 | 389.31 | 389.31 | -0.04% | 26 |
| Jul 17, 2025 | 389.10 | 391.68 | 388.44 | 389.48 | 389.48 | 0.92% | 455 |
| Jul 16, 2025 | 391.38 | 392.05 | 385.95 | 385.95 | 385.95 | -1.37% | 43 |
| Jul 15, 2025 | 394.00 | 394.00 | 390.33 | 391.29 | 391.29 | 0.77% | 132 |
| Jul 14, 2025 | 400.00 | 400.00 | 386.50 | 388.29 | 388.29 | -0.22% | 86 |
| Jul 11, 2025 | 392.10 | 394.04 | 388.48 | 389.15 | 389.15 | -1.73% | 218 |
| Jul 10, 2025 | 391.05 | 397.20 | 391.05 | 396.01 | 396.01 | 1.62% | 142 |
| Jul 9, 2025 | 390.80 | 390.80 | 389.19 | 389.69 | 389.69 | -0.26% | 1,285 |
| Jul 8, 2025 | 400.00 | 400.00 | 386.67 | 390.69 | 390.69 | -0.61% | 245 |
| Jul 7, 2025 | 390.85 | 395.00 | 390.85 | 393.10 | 393.10 | -0.33% | 213 |
| Jul 3, 2025 | 393.14 | 395.11 | 392.10 | 394.40 | 394.40 | 0.76% | 9,040 |
| Jul 2, 2025 | 394.75 | 396.74 | 390.03 | 391.43 | 391.43 | -1.55% | 14,572 |
| Jul 1, 2025 | 396.00 | 398.05 | 393.38 | 397.58 | 397.58 | 0.96% | 339 |
| Jun 30, 2025 | 393.77 | 394.72 | 391.93 | 393.79 | 393.79 | -0.22% | 181 |
| Jun 27, 2025 | 390.40 | 395.39 | 389.95 | 394.65 | 393.81 | 1.18% | 26 |
| Jun 26, 2025 | 400.00 | 400.00 | 389.43 | 390.06 | 389.23 | -0.43% | 151 |
| Jun 25, 2025 | 385.27 | 392.00 | 384.95 | 391.74 | 390.91 | 1.33% | 50 |
| Jun 24, 2025 | 381.80 | 386.61 | 377.92 | 386.61 | 385.79 | 2.46% | 81 |
| Jun 23, 2025 | 375.13 | 377.34 | 373.92 | 377.34 | 376.54 | 0.61% | 99 |
| Jun 20, 2025 | 374.89 | 376.60 | 373.53 | 375.06 | 374.26 | 0.02% | 124 |
| Jun 18, 2025 | 374.07 | 375.41 | 372.28 | 375.00 | 374.20 | 0.18% | 99 |