Stryker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	306.99	312.80	305.87	311.75	311.75	2.55%	3,077,094
Oct 28, 2026	297.52	305.29	297.00	304.00	304.00	0.86%	2,325,666
Oct 27, 2026	304.06	305.62	298.86	301.42	301.42	-1.54%	2,265,658
Oct 26, 2026	305.43	307.47	301.78	306.13	306.13	-0.33%	1,894,469
Oct 23, 2026	305.01	309.57	305.00	307.15	307.15	0.02%	1,984,911
Oct 22, 2026	299.80	309.68	299.36	307.08	307.08	3.19%	2,804,767
Oct 21, 2026	297.57	303.66	293.10	297.60	297.60	-2.23%	2,406,323
Oct 20, 2026	302.29	305.03	298.93	304.40	304.40	2.17%	3,170,300
Oct 19, 2026	290.42	301.15	290.01	297.94	297.94	1.11%	3,064,552
Oct 16, 2026	295.89	299.67	293.75	294.66	294.66	0.49%	3,377,086
Oct 15, 2026	287.00	293.99	286.55	293.23	293.23	4.12%	3,120,936
Oct 14, 2026	285.66	285.66	278.58	281.62	281.62	-0.33%	2,222,697
Oct 13, 2026	284.23	287.45	278.62	282.55	282.55	-0.02%	2,068,358
Oct 12, 2026	277.30	283.65	274.50	282.60	282.60	1.90%	1,798,298
Oct 9, 2026	277.01	281.58	276.53	277.33	277.33	0.13%	1,472,182
Oct 8, 2026	275.72	277.97	271.67	276.97	276.97	0.57%	2,977,824
Oct 7, 2026	280.16	281.96	274.45	275.40	275.40	-1.01%	1,912,741
Oct 6, 2026	279.37	284.53	277.10	278.20	278.20	-2.46%	2,819,858
Oct 5, 2026	275.50	286.09	275.00	285.22	285.22	3.55%	3,116,111
Oct 2, 2026	273.19	276.97	271.21	275.43	275.43	0.90%	1,937,876
Oct 1, 2026	275.60	278.51	271.34	272.96	272.96	-0.88%	2,226,348
Sep 30, 2026	276.26	279.37	273.05	275.39	275.39	-0.90%	2,647,985
Sep 29, 2026	277.00	280.17	274.31	278.77	277.89	1.26%	2,787,930
Sep 28, 2026	273.50	276.94	271.10	275.31	274.44	1.08%	2,492,109
Sep 25, 2026	269.93	275.84	268.69	272.36	271.50	0.97%	2,337,225
Sep 24, 2026	273.22	275.71	269.73	269.75	268.90	-1.34%	2,291,499
Sep 23, 2026	274.46	277.10	271.45	273.40	272.54	-0.61%	2,722,063
Sep 22, 2026	277.00	278.99	274.99	275.09	274.22	0.33%	2,364,931
Sep 21, 2026	274.58	276.87	272.00	274.19	273.32	-0.34%	2,759,206
Sep 18, 2026	278.02	279.26	274.37	275.12	274.25	-1.79%	4,805,096
Sep 17, 2026	286.10	286.13	279.09	280.13	279.25	-1.63%	2,367,879
Sep 16, 2026	280.34	290.51	279.88	284.76	283.86	1.16%	3,399,418
Sep 15, 2026	281.00	282.69	277.62	281.50	280.61	-0.13%	3,463,160
Sep 14, 2026	282.31	287.17	280.67	281.87	280.98	2.29%	2,937,084
Sep 11, 2026	270.72	277.00	267.00	275.56	274.69	2.06%	3,724,209
Sep 10, 2026	274.62	278.00	269.64	270.01	269.16	-1.95%	3,476,737
Sep 9, 2026	271.84	278.75	270.85	275.39	274.52	-0.38%	5,501,341
Sep 8, 2026	301.00	301.51	275.10	276.43	275.56	-8.81%	6,320,916
Sep 4, 2026	304.49	307.55	302.51	303.13	302.17	-1.58%	2,401,462
Sep 3, 2026	313.96	319.50	306.50	307.99	307.02	-1.35%	2,656,190
Sep 2, 2026	315.06	321.75	311.38	312.19	311.20	-1.64%	2,185,661
Sep 1, 2026	329.83	331.50	316.85	317.40	316.40	-1.98%	2,138,368
Aug 31, 2026	327.79	329.50	323.12	323.80	322.78	-2.08%	2,041,060
Aug 28, 2026	322.61	332.72	322.12	330.69	329.65	2.66%	2,227,794
Aug 27, 2026	326.85	328.45	321.60	322.12	321.10	-2.29%	2,167,056
Aug 26, 2026	329.13	333.39	326.41	329.67	328.63	-0.28%	1,571,648
Aug 25, 2026	325.09	331.75	324.00	330.59	329.55	0.85%	2,202,691
Aug 24, 2026	330.00	334.87	327.01	327.81	326.78	-0.50%	1,878,157
Aug 21, 2026	326.03	332.55	324.00	329.45	328.41	0.53%	3,163,456
Aug 20, 2026	338.26	342.35	327.47	327.70	326.67	-3.61%	2,232,215