Stryker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	307.00	314.82	305.00	313.22	313.22	2.11%	3,489,327
May 15, 2026	309.89	311.08	306.12	306.76	306.76	0.41%	3,595,131
May 14, 2026	301.23	306.80	298.47	305.51	305.51	1.13%	3,178,398
May 13, 2026	290.46	303.73	290.00	302.09	302.09	2.59%	3,800,441
May 12, 2026	285.80	296.38	284.75	294.45	294.45	4.20%	3,371,282
May 11, 2026	285.56	286.34	281.00	282.58	282.58	-1.01%	2,619,762
May 8, 2026	294.00	294.91	284.95	285.47	285.47	-2.98%	2,136,332
May 7, 2026	292.96	298.73	292.48	294.23	294.23	0.65%	2,648,766
May 6, 2026	297.62	297.62	289.91	292.33	292.33	-0.99%	3,033,372
May 5, 2026	291.29	297.24	290.17	295.25	295.25	1.50%	3,454,693
May 4, 2026	294.65	297.38	290.22	290.88	290.88	-1.31%	3,090,090
May 1, 2026	313.34	313.34	294.55	294.73	294.73	-6.47%	4,519,453
Apr 30, 2026	314.15	317.84	313.00	315.13	315.13	-	2,754,339
Apr 29, 2026	319.32	319.79	311.31	315.13	315.13	-1.96%	2,936,529
Apr 28, 2026	331.39	332.27	320.12	321.43	321.43	-2.30%	2,017,699
Apr 27, 2026	326.59	330.94	325.50	329.01	329.01	0.46%	2,022,891
Apr 24, 2026	327.99	334.59	325.00	327.51	327.51	-0.65%	1,675,347
Apr 23, 2026	329.00	333.24	324.90	329.65	329.65	0.09%	1,248,402
Apr 22, 2026	327.75	335.42	327.75	329.35	329.35	0.63%	2,328,581
Apr 21, 2026	338.30	339.39	326.94	327.30	327.30	-3.26%	1,690,527
Apr 20, 2026	342.87	344.62	337.35	338.34	338.34	-1.45%	1,158,784
Apr 17, 2026	342.02	347.52	341.06	343.32	343.32	1.46%	2,477,951
Apr 16, 2026	340.72	342.78	336.52	338.38	338.38	-0.84%	1,609,787
Apr 15, 2026	346.71	348.27	341.04	341.24	341.24	-1.34%	2,066,040
Apr 14, 2026	347.84	352.80	345.51	345.88	345.88	-0.39%	2,304,960
Apr 13, 2026	341.00	347.55	339.29	347.24	347.24	2.39%	2,590,560
Apr 10, 2026	342.89	345.18	337.03	339.15	339.15	-	1,733,736
Apr 9, 2026	338.16	339.94	334.22	339.14	339.14	-0.26%	1,393,643
Apr 8, 2026	336.29	341.29	336.29	340.01	340.01	2.39%	1,730,954
Apr 7, 2026	330.25	333.18	327.70	332.07	332.07	-0.07%	1,660,401
Apr 6, 2026	330.91	334.42	330.22	332.30	332.30	0.23%	1,332,475
Apr 2, 2026	327.00	332.99	324.03	331.54	331.54	0.65%	1,485,922
Apr 1, 2026	329.28	331.57	326.55	329.40	329.40	0.25%	1,657,168
Mar 31, 2026	327.00	328.94	319.32	328.59	328.59	0.76%	2,391,444
Mar 30, 2026	329.71	331.96	324.48	326.10	325.22	-0.41%	1,944,952
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