Stryker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	340.59	350.34	339.10	349.56	349.56	3.80%	2,858,072
Mar 13, 2026	341.00	344.40	335.74	336.77	336.77	-0.13%	2,271,760
Mar 12, 2026	343.85	346.66	328.23	337.21	337.21	-2.48%	3,531,973
Mar 11, 2026	358.49	359.75	339.49	345.78	345.78	-3.59%	4,057,115
Mar 10, 2026	364.61	364.90	357.75	358.65	358.65	-1.99%	1,410,067
Mar 9, 2026	360.76	367.43	356.94	365.92	365.92	0.37%	1,839,114
Mar 6, 2026	366.57	368.25	356.25	364.56	364.56	-1.60%	1,569,871
Mar 5, 2026	377.13	377.49	368.44	370.50	370.50	-2.98%	1,711,986
Mar 4, 2026	382.92	384.51	380.87	381.89	381.89	-0.70%	1,619,584
Mar 3, 2026	383.99	385.99	376.39	384.59	384.59	-0.63%	1,404,991
Mar 2, 2026	383.50	389.33	383.01	387.02	387.02	-0.11%	1,867,475
Feb 27, 2026	382.57	388.67	381.75	387.46	387.46	0.36%	1,765,907
Feb 26, 2026	386.24	388.39	382.45	386.06	386.06	0.53%	1,059,533
Feb 25, 2026	379.57	386.56	379.46	384.03	384.03	0.71%	1,010,299
Feb 24, 2026	384.27	385.96	379.13	381.33	381.33	-0.88%	1,290,759
Feb 23, 2026	380.29	388.21	379.76	384.73	384.73	1.18%	1,765,762
Feb 20, 2026	374.50	381.39	370.15	380.23	380.23	2.03%	1,798,559
Feb 19, 2026	374.69	376.95	368.90	372.66	372.66	-1.24%	1,486,553
Feb 18, 2026	367.65	377.34	366.10	377.32	377.32	2.20%	2,651,972
Feb 17, 2026	369.65	374.79	367.94	369.18	369.18	0.86%	2,313,051
Feb 13, 2026	369.71	378.09	364.25	366.05	366.05	0.05%	2,339,432
Feb 12, 2026	365.59	372.05	365.06	365.85	365.85	0.59%	2,112,184
Feb 11, 2026	360.37	364.10	355.78	363.70	363.70	0.73%	1,879,096
Feb 10, 2026	358.47	369.31	357.44	361.06	361.06	1.40%	2,448,156
Feb 9, 2026	354.45	357.22	349.37	356.08	356.08	-0.62%	2,321,705
Feb 6, 2026	361.70	364.81	354.48	358.29	358.29	-1.14%	1,996,231
Feb 5, 2026	362.68	368.08	360.79	362.42	362.42	0.49%	2,986,314
Feb 4, 2026	360.15	369.11	357.73	360.66	360.66	-0.04%	3,753,309
Feb 3, 2026	368.11	371.90	358.79	360.82	360.82	-1.99%	2,010,454
Feb 2, 2026	367.93	369.61	363.92	368.14	368.14	-0.38%	1,816,717
Jan 30, 2026	369.10	375.92	363.48	369.56	369.56	4.31%	2,975,145
Jan 29, 2026	357.30	359.96	350.32	354.30	354.30	-0.99%	2,165,072
Jan 28, 2026	353.54	359.74	352.48	357.83	357.83	0.92%	2,025,339
Jan 27, 2026	355.01	357.92	354.05	354.57	354.57	-0.68%	1,395,530
Jan 26, 2026	355.29	358.69	354.62	356.98	356.98	0.55%	1,638,336
Jan 23, 2026	357.13	358.59	350.83	355.04	355.04	-1.01%	1,807,980
Jan 22, 2026	362.92	364.98	358.37	358.67	358.67	-1.18%	1,729,676
Jan 21, 2026	361.63	365.30	360.08	362.94	362.94	0.93%	1,966,711
Jan 20, 2026	359.81	365.00	358.39	359.61	359.61	-1.15%	1,985,164
Jan 16, 2026	361.59	365.44	360.24	363.78	363.78	0.36%	2,174,314
Jan 15, 2026	358.63	364.41	356.65	362.49	362.49	0.86%	1,689,124
Jan 14, 2026	353.03	359.39	350.02	359.39	359.39	1.00%	1,788,151
Jan 13, 2026	361.00	361.90	351.67	355.82	355.82	-1.54%	1,819,606
Jan 12, 2026	366.44	367.19	358.17	361.37	361.37	-1.68%	1,778,140
Jan 9, 2026	367.97	370.75	365.92	367.54	367.54	0.09%	1,616,774
Jan 8, 2026	364.84	370.88	364.11	367.21	367.21	-0.15%	1,682,139
Jan 7, 2026	367.68	368.22	363.98	367.75	367.75	0.37%	2,174,702
Jan 6, 2026	350.89	367.04	349.00	366.39	366.39	5.05%	2,276,244
Jan 5, 2026	345.11	351.57	344.63	348.79	348.79	0.18%	1,790,185
Jan 2, 2026	351.28	351.56	345.72	348.18	348.18	-0.94%	1,879,947