Stryker Corporation (LON:0R2S)
London · Delayed Price · Currency is GBP · Price in USD 355.34
-1.47 (-0.41%)
Jan 29, 2026, 5:09 PM GMT
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 355.90 | 361.75 | 354.00 | 356.45 | - | -0.10% | 1,134 |
| Jan 28, 2026 | 354.82 | 357.90 | 351.10 | 356.81 | 356.81 | 0.21% | 728 |
| Jan 27, 2026 | 356.00 | 357.37 | 354.00 | 356.05 | 356.05 | -0.35% | 561 |
| Jan 26, 2026 | 355.70 | 357.32 | 352.89 | 357.32 | 357.32 | 1.21% | 355 |
| Jan 23, 2026 | 361.31 | 362.05 | 351.36 | 353.05 | 353.05 | -2.49% | 628 |
| Jan 22, 2026 | 360.56 | 364.99 | 358.00 | 362.06 | 362.06 | -0.07% | 732 |
| Jan 21, 2026 | 358.02 | 366.07 | 358.02 | 362.32 | 362.32 | 0.59% | 227 |
| Jan 20, 2026 | 361.24 | 365.03 | 356.93 | 360.19 | 360.19 | -0.87% | 806 |
| Jan 16, 2026 | 362.49 | 366.05 | 358.93 | 363.36 | 363.36 | 0.43% | 720 |
| Jan 15, 2026 | 360.00 | 361.80 | 356.36 | 361.80 | 361.80 | 1.80% | 330 |
| Jan 14, 2026 | 354.63 | 358.18 | 351.51 | 355.41 | 355.41 | 0.34% | 817 |
| Jan 13, 2026 | 361.34 | 367.00 | 351.48 | 354.20 | 354.20 | -1.65% | 480 |
| Jan 12, 2026 | 367.99 | 370.74 | 358.37 | 360.16 | 360.16 | -2.71% | 534 |
| Jan 9, 2026 | 368.06 | 370.46 | 363.92 | 370.20 | 370.20 | 0.80% | 304 |
| Jan 8, 2026 | 366.20 | 370.22 | 364.07 | 367.27 | 367.27 | 0.28% | 154 |
| Jan 7, 2026 | 368.88 | 373.47 | 364.02 | 366.26 | 366.26 | 1.37% | 275 |
| Jan 6, 2026 | 350.00 | 361.31 | 348.00 | 361.31 | 361.31 | 3.48% | 5,875 |
| Jan 5, 2026 | 345.57 | 350.55 | 342.42 | 349.15 | 349.15 | 0.63% | 603 |
| Jan 2, 2026 | 352.54 | 355.00 | 346.01 | 346.96 | 346.96 | -1.92% | 312 |
| Dec 31, 2025 | 350.00 | 355.23 | 350.00 | 353.76 | 353.76 | 0.07% | 160 |
| Dec 30, 2025 | 350.00 | 353.86 | 350.00 | 353.50 | 352.62 | 0.13% | 86 |
| Dec 29, 2025 | 353.90 | 356.56 | 351.57 | 353.03 | 352.15 | -0.63% | 12,908 |
| Dec 24, 2025 | 356.21 | 356.21 | 350.80 | 355.25 | 354.36 | 0.35% | 38 |
| Dec 23, 2025 | 357.10 | 360.00 | 354.01 | 354.01 | 353.12 | -1.01% | 264 |
| Dec 22, 2025 | 358.96 | 358.96 | 352.67 | 357.63 | 356.74 | 0.61% | 706 |
| Dec 19, 2025 | 350.10 | 362.22 | 350.10 | 355.45 | 354.56 | 0.56% | 5,716 |
| Dec 18, 2025 | 353.44 | 359.61 | 347.26 | 353.47 | 352.59 | 0.30% | 5,357 |
| Dec 17, 2025 | 351.69 | 357.00 | 351.68 | 352.41 | 351.52 | 0.11% | 73 |
| Dec 16, 2025 | 354.21 | 357.07 | 350.15 | 352.01 | 351.13 | -0.14% | 1,364 |
| Dec 15, 2025 | 356.01 | 356.01 | 351.74 | 352.50 | 351.61 | -0.31% | 2,331 |
| Dec 12, 2025 | 354.04 | 356.43 | 353.01 | 353.60 | 352.71 | -0.07% | 144 |
| Dec 11, 2025 | 354.80 | 360.67 | 350.46 | 353.86 | 352.98 | 0.83% | 631 |
| Dec 10, 2025 | 350.71 | 355.18 | 348.10 | 350.94 | 350.06 | -0.15% | 3,565 |
| Dec 9, 2025 | 360.10 | 360.10 | 351.35 | 351.45 | 350.57 | -0.38% | 287 |
| Dec 8, 2025 | 364.96 | 364.96 | 351.90 | 352.78 | 351.89 | -3.13% | 925 |
| Dec 5, 2025 | 364.96 | 367.42 | 364.00 | 364.19 | 363.28 | -0.14% | 496 |
| Dec 4, 2025 | 367.03 | 368.85 | 362.96 | 364.69 | 363.77 | -0.68% | 170 |
| Dec 3, 2025 | 367.90 | 368.80 | 363.31 | 367.18 | 366.26 | 0.20% | 63 |
| Dec 2, 2025 | 373.16 | 374.61 | 364.68 | 366.45 | 365.53 | -1.93% | 311 |
| Dec 1, 2025 | 368.50 | 373.67 | 368.50 | 373.67 | 372.74 | 0.51% | 2,490 |
| Nov 28, 2025 | 371.89 | 373.79 | 370.89 | 371.78 | 370.85 | -0.12% | 129 |
| Nov 26, 2025 | 376.44 | 376.85 | 371.32 | 372.22 | 371.29 | -0.90% | 472 |
| Nov 25, 2025 | 370.65 | 375.80 | 364.00 | 375.60 | 374.66 | 1.05% | 1,165 |
| Nov 24, 2025 | 369.08 | 371.80 | 367.94 | 371.70 | 370.77 | 0.78% | 988 |
| Nov 21, 2025 | 360.86 | 369.74 | 360.00 | 368.83 | 367.91 | 1.28% | 255 |
| Nov 20, 2025 | 363.08 | 369.67 | 363.08 | 364.17 | 363.26 | 0.23% | 349 |
| Nov 19, 2025 | 359.68 | 363.32 | 358.85 | 363.32 | 362.41 | 0.51% | 273 |
| Nov 18, 2025 | 359.25 | 364.89 | 358.15 | 361.47 | 360.57 | 0.09% | 319 |
| Nov 17, 2025 | 362.38 | 363.51 | 359.83 | 361.16 | 360.25 | -1.49% | 635 |
| Nov 14, 2025 | 373.42 | 373.42 | 364.10 | 366.63 | 365.71 | -2.35% | 61,202 |