Stryker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	317.75	333.82	317.75	332.71	332.71	5.25%	5,407,249
Jun 25, 2026	316.02	322.25	314.00	316.11	316.11	0.77%	2,296,472
Jun 24, 2026	312.81	319.54	311.55	313.68	313.68	1.19%	2,748,467
Jun 23, 2026	308.78	311.68	304.04	310.00	310.00	1.74%	2,259,950
Jun 22, 2026	307.57	311.82	303.51	304.69	304.69	-1.01%	2,366,467
Jun 18, 2026	301.19	311.54	299.36	307.80	307.80	2.21%	3,387,345
Jun 17, 2026	308.00	310.71	299.19	301.14	301.14	-3.04%	2,926,250
Jun 16, 2026	309.24	311.50	305.80	310.58	310.58	0.86%	1,668,288
Jun 15, 2026	310.19	312.31	306.67	307.94	307.94	-1.36%	2,430,056
Jun 12, 2026	308.28	314.27	306.39	312.20	312.20	2.15%	3,170,494
Jun 11, 2026	307.40	309.98	302.67	305.64	305.64	-1.04%	2,030,128
Jun 10, 2026	314.72	315.47	306.97	308.84	308.84	-1.65%	1,671,040
Jun 9, 2026	303.26	315.16	302.50	314.01	314.01	4.14%	2,701,063
Jun 8, 2026	302.74	304.98	301.45	301.53	301.53	-1.35%	1,666,751
Jun 5, 2026	305.61	311.00	303.76	305.66	305.66	1.48%	2,118,989
Jun 4, 2026	299.99	306.45	298.02	301.21	301.21	2.11%	2,472,638
Jun 3, 2026	295.00	297.52	291.74	295.00	295.00	0.58%	2,177,130
Jun 2, 2026	296.54	297.06	290.96	293.30	293.30	-2.06%	2,991,788
Jun 1, 2026	303.77	305.32	297.88	299.46	299.46	-1.85%	2,946,756
May 29, 2026	307.50	309.08	304.00	305.09	305.09	-0.83%	5,798,901
May 28, 2026	305.59	310.51	303.07	307.63	307.63	0.55%	2,432,239
May 27, 2026	314.76	315.68	300.21	305.94	305.94	-2.26%	3,671,737
May 26, 2026	314.52	315.69	310.35	313.00	313.00	-1.10%	2,823,970
May 22, 2026	313.50	318.90	312.43	316.48	316.48	0.95%	1,882,310
May 21, 2026	317.98	322.00	313.06	313.50	313.50	-2.49%	2,852,727
May 20, 2026	318.21	322.87	313.98	321.49	321.49	1.18%	2,993,673
May 19, 2026	313.55	318.73	310.23	317.75	317.75	1.45%	3,561,128
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