Stryker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	331.39	332.27	322.75	322.92	-	-1.85%	506,466
Apr 27, 2026	326.59	330.94	325.50	329.01	329.01	0.46%	2,022,086
Apr 24, 2026	327.99	334.59	325.00	327.51	327.51	-0.65%	1,663,904
Apr 23, 2026	329.00	333.24	324.90	329.65	329.65	0.09%	1,246,093
Apr 22, 2026	327.75	335.42	327.75	329.35	329.35	0.63%	2,326,104
Apr 21, 2026	338.30	339.39	326.94	327.30	327.30	-3.26%	1,688,173
Apr 20, 2026	342.87	344.62	337.35	338.34	338.34	-1.45%	1,125,302
Apr 17, 2026	342.02	347.52	341.06	343.32	343.32	1.46%	2,457,345
Apr 16, 2026	340.72	342.78	336.52	338.38	338.38	-0.84%	1,581,004
Apr 15, 2026	346.71	348.27	341.04	341.24	341.24	-1.34%	2,061,932
Apr 14, 2026	347.84	352.80	345.51	345.88	345.88	-0.39%	2,275,402
Apr 13, 2026	341.00	347.55	339.29	347.24	347.24	2.39%	2,590,026
Apr 10, 2026	342.89	345.18	337.03	339.15	339.15	-	1,733,489
Apr 9, 2026	338.16	339.94	334.22	339.14	339.14	-0.26%	1,385,157
Apr 8, 2026	336.29	341.29	336.29	340.01	340.01	2.39%	1,730,510
Apr 7, 2026	330.25	333.18	327.70	332.07	332.07	-0.07%	1,625,185
Apr 6, 2026	330.91	334.42	330.22	332.30	332.30	0.23%	1,332,390
Apr 2, 2026	327.00	332.99	324.03	331.54	331.54	0.65%	1,485,360
Apr 1, 2026	329.28	331.57	326.55	329.40	329.40	0.25%	1,656,931
Mar 31, 2026	327.00	328.94	319.32	328.59	328.59	0.76%	2,324,631
Mar 30, 2026	329.71	331.96	324.48	326.10	325.22	-0.41%	1,925,596
Mar 27, 2026	332.65	335.04	325.72	327.44	326.56	-1.58%	1,787,142
Mar 26, 2026	325.68	339.67	325.63	332.68	331.78	1.54%	2,219,714
Mar 25, 2026	332.74	334.23	324.93	327.65	326.77	-0.26%	1,934,297
Mar 24, 2026	331.22	331.62	327.21	328.51	327.62	-1.23%	2,544,626
Mar 23, 2026	337.25	341.19	332.38	332.59	331.69	-0.92%	2,401,806
Mar 20, 2026	340.20	342.29	334.32	335.67	334.76	-1.20%	2,876,391
Mar 19, 2026	342.96	347.08	339.61	339.76	338.84	-1.75%	2,332,386
Mar 18, 2026	345.35	349.33	341.00	345.81	344.88	-0.95%	2,433,789
Mar 17, 2026	350.51	355.75	348.82	349.11	348.17	-0.13%	2,519,475
Mar 16, 2026	340.59	350.34	339.10	349.56	348.62	3.80%	2,871,098
Mar 13, 2026	341.00	344.40	335.74	336.77	335.86	-0.13%	2,272,551
Mar 12, 2026	343.85	346.66	328.23	337.21	336.30	-2.48%	3,547,931
Mar 11, 2026	358.49	359.75	339.49	345.78	344.85	-3.59%	4,077,458
Mar 10, 2026	364.61	364.90	357.75	358.65	357.68	-1.99%	1,428,623
Mar 9, 2026	360.76	367.43	356.94	365.92	364.93	0.37%	1,842,959
Mar 6, 2026	366.57	368.25	356.25	364.56	363.58	-1.60%	1,569,879
Mar 5, 2026	377.13	377.49	368.44	370.50	369.50	-2.98%	1,975,328
Mar 4, 2026	382.92	384.51	380.87	381.89	380.86	-0.70%	1,661,190
Mar 3, 2026	383.99	385.99	376.39	384.59	383.55	-0.63%	1,406,024
Mar 2, 2026	383.50	389.33	383.01	387.02	385.98	-0.11%	1,868,647
Feb 27, 2026	382.57	388.67	381.75	387.46	386.41	0.36%	1,790,024
Feb 26, 2026	386.24	388.39	382.45	386.06	385.02	0.53%	1,060,512
Feb 25, 2026	379.57	386.56	379.46	384.03	382.99	0.71%	1,013,640
Feb 24, 2026	384.27	385.96	379.13	381.33	380.30	-0.88%	1,325,930
Feb 23, 2026	380.29	388.21	379.76	384.73	383.69	1.18%	1,765,991
Feb 20, 2026	374.50	381.39	370.15	380.23	379.20	2.03%	1,806,718
Feb 19, 2026	374.69	376.95	368.90	372.66	371.65	-1.24%	1,487,493
Feb 18, 2026	367.65	377.34	366.10	377.32	376.30	2.20%	2,669,968
Feb 17, 2026	369.65	374.79	367.94	369.18	368.18	0.86%	2,313,545