Stryker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	319.23	322.16	317.19	319.14	319.14	-0.23%	1,579,011
Jul 17, 2026	328.90	329.26	318.08	319.87	319.87	-3.42%	2,434,351
Jul 16, 2026	320.12	335.86	318.76	331.20	331.20	4.66%	2,293,712
Jul 15, 2026	313.00	317.49	310.36	316.44	316.44	1.73%	2,717,209
Jul 14, 2026	319.56	319.56	306.53	311.07	311.07	-6.15%	4,034,178
Jul 13, 2026	330.18	336.15	329.10	331.45	331.45	0.51%	2,208,315
Jul 10, 2026	328.06	331.58	327.00	329.78	329.78	0.82%	2,069,258
Jul 9, 2026	325.64	330.22	321.79	327.11	327.11	0.08%	1,828,506
Jul 8, 2026	328.78	330.73	325.51	326.85	326.85	-0.88%	2,309,401
Jul 7, 2026	328.90	333.99	324.54	329.74	329.74	1.54%	2,470,564
Jul 6, 2026	327.50	327.76	318.03	324.73	324.73	-0.55%	2,024,926
Jul 2, 2026	317.04	327.76	307.49	326.54	326.54	4.20%	2,596,586
Jul 1, 2026	317.16	319.02	309.23	313.39	313.39	-0.46%	2,809,737
Jun 30, 2026	326.61	327.00	311.19	314.84	314.84	-4.49%	2,844,182
Jun 29, 2026	333.07	334.75	329.25	330.52	329.64	-0.66%	2,799,421
Jun 26, 2026	317.75	333.82	317.75	332.71	331.82	5.25%	5,507,882
Jun 25, 2026	316.02	322.25	314.00	316.11	315.27	0.77%	2,299,752
Jun 24, 2026	312.81	319.54	311.55	313.68	312.84	1.19%	2,947,379
Jun 23, 2026	308.78	311.68	304.04	310.00	309.17	1.74%	2,260,595
Jun 22, 2026	307.57	311.82	303.51	304.69	303.88	-1.01%	2,395,483
Jun 18, 2026	301.19	311.54	299.36	307.80	306.98	2.21%	3,427,962
Jun 17, 2026	308.00	310.71	299.19	301.14	300.34	-3.04%	2,930,430
Jun 16, 2026	309.24	311.50	305.80	310.58	309.75	0.86%	1,754,747
Jun 15, 2026	310.19	312.31	306.67	307.94	307.12	-1.36%	2,444,473
Jun 12, 2026	308.28	314.27	306.39	312.20	311.37	2.15%	3,182,341
Jun 11, 2026	307.40	309.98	302.67	305.64	304.83	-1.04%	2,030,316
Jun 10, 2026	314.72	315.47	306.97	308.84	308.02	-1.65%	1,678,374
Jun 9, 2026	303.26	315.16	302.50	314.01	313.17	4.14%	2,701,940
Jun 8, 2026	302.74	304.98	301.45	301.53	300.73	-1.35%	1,676,917
Jun 5, 2026	305.61	311.00	303.76	305.66	304.85	1.48%	2,123,085
Jun 4, 2026	299.99	306.45	298.02	301.21	300.41	2.11%	2,476,676
Jun 3, 2026	295.00	297.52	291.74	295.00	294.21	0.58%	2,189,099
Jun 2, 2026	296.54	297.06	290.96	293.30	292.52	-2.06%	2,995,554
Jun 1, 2026	303.77	305.32	297.88	299.46	298.66	-1.85%	2,950,351
May 29, 2026	307.50	309.08	304.00	305.09	304.28	-0.83%	6,065,779
May 28, 2026	305.59	310.51	303.07	307.63	306.81	0.55%	2,439,488
May 27, 2026	314.76	315.68	300.21	305.94	305.13	-2.26%	3,672,900
May 26, 2026	314.52	315.69	310.35	313.00	312.17	-1.10%	2,834,746
May 22, 2026	313.50	318.90	312.43	316.48	315.64	0.95%	1,893,104
May 21, 2026	317.98	322.00	313.06	313.50	312.67	-2.49%	2,890,759
May 20, 2026	318.21	322.87	313.98	321.49	320.63	1.18%	3,020,449
May 19, 2026	313.55	318.73	310.23	317.75	316.90	1.45%	3,575,862
May 18, 2026	307.00	314.82	305.00	313.22	312.39	2.11%	3,515,452
May 15, 2026	309.89	311.08	306.12	306.76	305.94	0.41%	3,595,131
May 14, 2026	301.23	306.80	298.47	305.51	304.70	1.13%	3,178,398
May 13, 2026	290.46	303.73	290.00	302.09	301.29	2.59%	3,800,441
May 12, 2026	285.80	296.38	284.75	294.45	293.67	4.20%	3,371,282
May 11, 2026	285.56	286.34	281.00	282.58	281.83	-1.01%	2,619,762
May 8, 2026	294.00	294.91	284.95	285.47	284.71	-2.98%	2,136,332
May 7, 2026	292.96	298.73	292.48	294.23	293.45	0.65%	2,648,766