Stryker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	322.61	332.72	322.12	330.69	330.69	2.66%	2,224,190
Aug 27, 2026	326.85	328.45	321.60	322.12	322.12	-2.29%	2,160,268
Aug 26, 2026	329.13	333.39	326.41	329.67	329.67	-0.28%	1,568,000
Aug 25, 2026	325.09	331.75	324.00	330.59	330.59	0.85%	2,202,637
Aug 24, 2026	330.00	334.87	327.01	327.81	327.81	-0.50%	1,877,982
Aug 21, 2026	326.03	332.55	324.00	329.45	329.45	0.53%	3,162,678
Aug 20, 2026	338.26	342.35	327.47	327.70	327.70	-3.61%	2,222,414
Aug 19, 2026	331.74	343.90	331.00	339.98	339.98	2.60%	2,178,818
Aug 18, 2026	337.00	339.24	331.04	331.37	331.37	-0.09%	3,147,487
Aug 17, 2026	338.00	339.76	331.30	331.68	331.68	-2.22%	2,281,637
Aug 14, 2026	341.50	341.51	335.12	339.21	339.21	-0.55%	2,800,005
Aug 13, 2026	345.02	346.64	339.53	341.09	341.09	-1.76%	1,996,485
Aug 12, 2026	342.19	347.46	339.35	347.21	347.21	-0.27%	2,089,839
Aug 11, 2026	344.45	349.77	344.45	348.15	348.15	0.68%	1,625,346
Aug 10, 2026	337.03	345.93	335.00	345.81	345.81	2.00%	1,647,723
Aug 7, 2026	336.67	340.00	332.54	339.03	339.03	0.47%	1,802,354
Aug 6, 2026	340.45	343.87	334.24	337.43	337.43	0.12%	1,790,322
Aug 5, 2026	336.10	339.00	330.16	337.03	337.03	0.32%	1,898,491
Aug 4, 2026	336.04	339.65	331.59	335.96	335.96	-1.54%	3,123,644
Aug 3, 2026	332.94	342.04	330.60	341.20	341.20	4.76%	2,608,289
Jul 31, 2026	330.10	334.46	317.62	325.70	325.70	-6.42%	4,521,888
Jul 30, 2026	349.73	351.49	344.40	348.04	348.04	-1.20%	2,426,499
Jul 29, 2026	344.12	352.49	342.92	352.25	352.25	1.63%	1,806,591
Jul 28, 2026	346.66	352.46	344.01	346.60	346.60	2.93%	2,456,510
Jul 27, 2026	332.82	338.79	331.92	336.74	336.74	1.97%	2,052,707
Jul 24, 2026	325.08	330.81	324.02	330.25	330.25	3.54%	2,260,905
Jul 23, 2026	310.18	319.38	306.90	318.97	318.97	3.15%	2,467,782
Jul 22, 2026	315.06	316.99	309.12	309.24	309.24	-1.70%	2,145,889
Jul 21, 2026	314.15	316.74	311.45	314.58	314.58	-1.43%	1,242,111
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