Stryker Corporation (LON:0R2S)
London · Delayed Price · Currency is GBP · Price in USD 371.70
+2.87 (0.78%)
At close: Nov 24, 2025
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 369.08 | 371.80 | 367.94 | 371.70 | 371.70 | 0.78% | 988 |
| Nov 21, 2025 | 360.86 | 369.74 | 360.00 | 368.83 | 368.83 | 1.28% | 255 |
| Nov 20, 2025 | 363.08 | 369.67 | 363.08 | 364.17 | 364.17 | 0.23% | 349 |
| Nov 19, 2025 | 359.68 | 363.32 | 358.85 | 363.32 | 363.32 | 0.51% | 273 |
| Nov 18, 2025 | 359.25 | 364.89 | 358.15 | 361.47 | 361.47 | 0.09% | 319 |
| Nov 17, 2025 | 362.38 | 363.51 | 359.83 | 361.16 | 361.16 | -1.49% | 635 |
| Nov 14, 2025 | 373.42 | 373.42 | 364.10 | 366.63 | 366.63 | -2.35% | 61,202 |
| Nov 13, 2025 | 364.80 | 375.45 | 364.05 | 375.45 | 375.45 | 1.82% | 101 |
| Nov 12, 2025 | 364.12 | 370.25 | 363.40 | 368.75 | 368.75 | 2.09% | 614 |
| Nov 11, 2025 | 354.64 | 361.51 | 354.64 | 361.22 | 361.22 | 2.21% | 347 |
| Nov 10, 2025 | 354.40 | 355.31 | 351.60 | 353.41 | 353.41 | -0.68% | 383 |
| Nov 7, 2025 | 353.86 | 356.77 | 353.76 | 355.81 | 355.81 | 0.88% | 180 |
| Nov 6, 2025 | 359.20 | 359.20 | 347.80 | 352.71 | 352.71 | -0.94% | 287 |
| Nov 5, 2025 | 362.50 | 365.00 | 354.25 | 356.07 | 356.07 | -1.55% | 582 |
| Nov 4, 2025 | 359.99 | 363.75 | 356.10 | 361.67 | 361.67 | 0.97% | 337 |
| Nov 3, 2025 | 357.44 | 359.32 | 354.01 | 358.20 | 358.20 | 0.11% | 1,611 |
| 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 |