Skip to main content
Stryker Corporation (LON:0R2S)
London flag London · Delayed Price · Currency is GBP · Price in USD
364.23
-5.86 (-1.58%)
At close: Mar 6, 2026

Stryker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026364.00372.34357.07364.23364.23-1.58%648
Mar 5, 2026386.00386.00369.95370.09370.09-3.45%146
Mar 4, 2026376.57384.48376.57383.31383.310.10%315
Mar 3, 2026389.55389.55376.59382.92382.92-1.16%203
Mar 2, 2026389.23389.23375.90387.42387.420.09%717
Feb 27, 2026382.50388.86381.25387.08387.081.05%571
Feb 26, 2026384.03388.62376.82383.05383.05-0.21%587
Feb 25, 2026385.26386.00377.99383.86383.860.46%27,637
Feb 24, 2026381.15388.00380.00382.11382.11-0.53%756
Feb 23, 2026380.00387.50371.00384.16384.161.72%567
Feb 20, 2026376.58378.04368.61377.68377.681.68%5,666
Feb 19, 2026378.00382.02369.43371.44371.44-0.52%1,366
Feb 18, 2026375.05375.05364.05373.38373.381.03%792
Feb 17, 2026366.43374.45362.00369.57369.57-0.84%831
Feb 13, 2026369.87376.76362.26372.70372.701.60%1,270
Feb 12, 2026367.12371.68355.01366.83366.830.98%1,108
Feb 11, 2026358.52366.11355.95363.27363.270.12%4,034
Feb 10, 2026357.53369.38356.00362.83362.832.49%830
Feb 9, 2026355.00359.34349.40354.03354.03-0.36%612
Feb 6, 2026363.82368.27354.91355.31355.31-1.98%399
Feb 5, 2026357.01366.74357.01362.51362.51-0.63%749
Feb 4, 2026356.02369.59355.50364.80364.801.01%1,198
Feb 3, 2026367.14371.60359.82361.15361.15-2.03%13,724
Feb 2, 2026369.98374.23365.06368.65368.650.36%581
Jan 30, 2026358.00375.00356.00367.31367.314.76%3,466
Jan 29, 2026355.90361.75350.00350.63350.63-1.73%1,172
Jan 28, 2026354.82357.90351.10356.81356.810.21%728
Jan 27, 2026356.00357.37354.00356.05356.05-0.35%561
Jan 26, 2026355.70357.32352.89357.32357.321.21%355
Jan 23, 2026361.31362.05351.36353.05353.05-2.49%628
Jan 22, 2026360.56364.99358.00362.06362.06-0.07%732
Jan 21, 2026358.02366.07358.02362.32362.320.59%227
Jan 20, 2026361.24365.03356.93360.19360.19-0.87%806
Jan 16, 2026362.49366.05358.93363.36363.360.43%720
Jan 15, 2026360.00361.80356.36361.80361.801.80%330
Jan 14, 2026354.63358.18351.51355.41355.410.34%817
Jan 13, 2026361.34367.00351.48354.20354.20-1.65%480
Jan 12, 2026367.99370.74358.37360.16360.16-2.71%534
Jan 9, 2026368.06370.46363.92370.20370.200.80%304
Jan 8, 2026366.20370.22364.07367.27367.270.28%154
Jan 7, 2026368.88373.47364.02366.26366.261.37%275
Jan 6, 2026350.00361.31348.00361.31361.313.48%5,875
Jan 5, 2026345.57350.55342.42349.15349.150.63%603
Jan 2, 2026352.54355.00346.01346.96346.96-1.92%312
Dec 31, 2025350.00355.23350.00353.76353.760.07%160
Dec 30, 2025350.00353.86350.00353.50352.620.13%86
Dec 29, 2025353.90356.56351.57353.03352.15-0.63%12,908
Dec 24, 2025356.21356.21350.80355.25354.360.35%38
Dec 23, 2025357.10360.00354.01354.01353.12-1.01%264
Dec 22, 2025358.96358.96352.67357.63356.740.61%706
Dec 19, 2025350.10362.22350.10355.45354.560.56%5,716
Dec 18, 2025353.44359.61347.26353.47352.590.30%5,357
Dec 17, 2025351.69357.00351.68352.41351.520.11%73
Dec 16, 2025354.21357.07350.15352.01351.13-0.14%1,364
Dec 15, 2025356.01356.01351.74352.50351.61-0.31%2,331
Dec 12, 2025354.04356.43353.01353.60352.71-0.07%144
Dec 11, 2025354.80360.67350.46353.86352.980.83%631
Dec 10, 2025350.71355.18348.10350.94350.06-0.15%3,565
Dec 9, 2025360.10360.10351.35351.45350.57-0.38%287
Dec 8, 2025364.96364.96351.90352.78351.89-3.13%925
Dec 5, 2025364.96367.42364.00364.19363.28-0.14%496
Dec 4, 2025367.03368.85362.96364.69363.77-0.68%170
Dec 3, 2025367.90368.80363.31367.18366.260.20%63
Dec 2, 2025373.16374.61364.68366.45365.53-1.93%311
Dec 1, 2025368.50373.67368.50373.67372.740.51%2,490
Nov 28, 2025371.89373.79370.89371.78370.85-0.12%129
Nov 26, 2025376.44376.85371.32372.22371.29-0.90%472
Nov 25, 2025370.65375.80364.00375.60374.661.05%1,165
Nov 24, 2025369.08371.80367.94371.70370.770.78%988
Nov 21, 2025360.86369.74360.00368.83367.911.28%255
Nov 20, 2025363.08369.67363.08364.17363.260.23%349
Nov 19, 2025359.68363.32358.85363.32362.410.51%273
Nov 18, 2025359.25364.89358.15361.47360.570.09%319
Nov 17, 2025362.38363.51359.83361.16360.25-1.49%635
Nov 14, 2025373.42373.42364.10366.63365.71-2.35%61,202
Nov 13, 2025364.80375.45364.05375.45374.511.82%101
Nov 12, 2025364.12370.25363.40368.75367.832.09%614
Nov 11, 2025354.64361.51354.64361.22360.322.21%347
Nov 10, 2025354.40355.31351.60353.41352.52-0.68%383
Nov 7, 2025353.86356.77353.76355.81354.920.88%180
Nov 6, 2025359.20359.20347.80352.71351.83-0.94%287
Nov 5, 2025362.50365.00354.25356.07355.18-1.55%582
Nov 4, 2025359.99363.75356.10361.67360.770.97%337
Nov 3, 2025357.44359.32354.01358.20357.300.11%1,611
Oct 31, 2025366.77369.29356.42357.81356.91-3.81%470
Oct 30, 2025368.93372.21368.45372.00371.070.73%168
Oct 29, 2025379.71379.71367.62369.31368.39-2.04%499
Oct 28, 2025385.00385.00376.99376.99376.05-1.20%90
Oct 27, 2025384.08384.08380.00381.57380.620.15%78
Oct 24, 2025383.96385.85379.24380.99380.040.25%95
Oct 23, 2025386.75390.00379.11380.03379.08-2.69%663
Oct 22, 2025382.00392.18382.00390.53389.553.53%849
Oct 21, 2025371.03382.00371.03377.20376.26-0.73%89
Oct 20, 2025370.00380.30370.00379.99379.042.11%304
Oct 17, 2025364.09373.97364.09372.12371.191.11%111
Oct 16, 2025370.24371.89366.71368.03367.11-0.75%87
Oct 15, 2025367.08372.92367.08370.81369.880.07%347
Oct 14, 2025365.67370.54362.82370.54369.611.05%107
Oct 13, 2025363.96370.36363.40366.69365.77-0.32%234
Oct 10, 2025371.50372.00367.86367.86366.94-0.89%176