Stryker Corporation (LON:0R2S)
London · Delayed Price · Currency is GBP · Price in USD 373.69
-25.80 (-6.46%)
At close: Aug 1, 2025
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 374.46 | 376.86 | 373.33 | 374.31 | 373.51 | -1.02% | 52 |
| Jun 16, 2025 | 379.40 | 381.27 | 377.86 | 378.15 | 377.35 | -0.79% | 249 |
| Jun 13, 2025 | 373.00 | 381.21 | 373.00 | 381.16 | 380.35 | 0.36% | 35 |
| Jun 12, 2025 | 380.26 | 380.26 | 378.57 | 379.79 | 378.98 | -0.87% | 12 |
| Jun 11, 2025 | 383.76 | 386.87 | 383.14 | 383.14 | 382.33 | -0.28% | 332 |
| Jun 10, 2025 | 383.05 | 385.64 | 381.81 | 384.20 | 383.38 | 1.11% | 1,089 |
| Jun 9, 2025 | 380.12 | 384.00 | 377.46 | 380.00 | 379.19 | -1.06% | 64 |
| Jun 6, 2025 | 384.83 | 388.57 | 383.11 | 384.09 | 383.27 | 0.12% | 112 |
| Jun 5, 2025 | 384.60 | 384.73 | 382.01 | 383.63 | 382.81 | 0.11% | 85 |
| Jun 4, 2025 | 389.10 | 394.84 | 380.43 | 383.21 | 382.39 | 0.37% | 68 |
| Jun 3, 2025 | 378.94 | 381.80 | 378.33 | 381.80 | 380.99 | 0.84% | 495 |
| Jun 2, 2025 | 379.56 | 381.03 | 375.30 | 378.63 | 377.82 | -0.73% | 195 |
| May 30, 2025 | 385.81 | 385.81 | 375.85 | 381.42 | 380.61 | 0.15% | 396 |
| May 29, 2025 | 379.99 | 384.50 | 378.67 | 380.83 | 380.02 | -0.40% | 153 |
| May 28, 2025 | 384.94 | 384.98 | 381.70 | 382.35 | 381.54 | -0.72% | 3,205 |
| May 27, 2025 | 389.17 | 389.17 | 380.00 | 385.14 | 384.32 | 1.69% | 279 |
| May 23, 2025 | 375.00 | 378.75 | 371.96 | 378.75 | 377.94 | 0.48% | 211 |
| May 22, 2025 | 379.64 | 379.64 | 376.40 | 376.93 | 376.13 | -1.25% | 145 |
| May 21, 2025 | 390.26 | 390.26 | 380.21 | 381.71 | 380.90 | -2.09% | 350 |