Skip to main content
Stryker Corporation (LON:0R2S)
London flag London · Delayed Price · Currency is GBP · Price in USD
364.67
-0.02 (0.00%)
Dec 5, 2025, 4:55 PM BST

Stryker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025364.96367.42364.00364.67364.67-492
Dec 4, 2025367.03368.85362.96364.69364.69-0.68%170
Dec 3, 2025367.90368.80363.31367.18367.180.20%63
Dec 2, 2025373.16374.61364.68366.45366.44-1.93%311
Dec 1, 2025368.50373.67368.50373.67373.670.51%2,490
Nov 28, 2025371.89373.79370.89371.78371.78-0.12%129
Nov 26, 2025376.44376.85371.32372.22372.22-0.90%472
Nov 25, 2025370.65375.80364.00375.60375.601.05%1,165
Nov 24, 2025369.08371.80367.94371.70371.700.78%988
Nov 21, 2025360.86369.74360.00368.83368.831.28%255
Nov 20, 2025363.08369.67363.08364.17364.170.23%349
Nov 19, 2025359.68363.32358.85363.32363.320.51%273
Nov 18, 2025359.25364.89358.15361.47361.470.09%319
Nov 17, 2025362.38363.51359.83361.16361.16-1.49%635
Nov 14, 2025373.42373.42364.10366.63366.63-2.35%61,202
Nov 13, 2025364.80375.45364.05375.45375.451.82%101
Nov 12, 2025364.12370.25363.40368.75368.752.09%614
Nov 11, 2025354.64361.51354.64361.22361.222.21%347
Nov 10, 2025354.40355.31351.60353.41353.41-0.68%383
Nov 7, 2025353.86356.77353.76355.81355.810.88%180
Nov 6, 2025359.20359.20347.80352.71352.71-0.94%287
Nov 5, 2025362.50365.00354.25356.07356.07-1.55%582
Nov 4, 2025359.99363.75356.10361.67361.670.97%337
Nov 3, 2025357.44359.32354.01358.20358.200.11%1,611
Oct 31, 2025366.77369.29356.42357.81357.81-3.81%470
Oct 30, 2025368.93372.21368.45372.00372.000.73%168
Oct 29, 2025379.71379.71367.62369.31369.31-2.04%499
Oct 28, 2025385.00385.00376.99376.99376.99-1.20%90
Oct 27, 2025384.08384.08380.00381.57381.570.15%78
Oct 24, 2025383.96385.85379.24380.99380.990.25%95
Oct 23, 2025386.75390.00379.11380.03380.03-2.69%663
Oct 22, 2025382.00392.18382.00390.53390.533.53%849
Oct 21, 2025371.03382.00371.03377.20377.20-0.73%89
Oct 20, 2025370.00380.30370.00379.99379.992.11%304
Oct 17, 2025364.09373.97364.09372.12372.121.11%111
Oct 16, 2025370.24371.89366.71368.03368.03-0.75%87
Oct 15, 2025367.08372.92367.08370.81370.810.07%347
Oct 14, 2025365.67370.54362.82370.54370.541.05%107
Oct 13, 2025363.96370.36363.40366.69366.69-0.32%234
Oct 10, 2025371.50372.00367.86367.86367.86-0.89%176
Oct 9, 2025375.82376.92370.61371.17371.17-0.78%287
Oct 8, 2025370.64374.10370.13374.10374.101.34%86
Oct 7, 2025367.09369.16364.43369.16369.160.27%1,227
Oct 6, 2025373.50373.50366.89368.18368.18-0.69%1,031
Oct 3, 2025368.40373.07366.40370.73370.731.46%323
Oct 2, 2025361.66365.41360.17365.41365.412.08%121
Oct 1, 2025371.12371.36353.13357.96357.96-3.13%1,363
Sep 30, 2025370.76370.85368.47369.52369.520.51%157
Sep 29, 2025368.83371.47365.07367.66366.82-0.77%292
Sep 26, 2025373.00373.00369.55370.51369.661.29%754
Sep 25, 2025367.69367.90362.87365.79364.95-1.11%291
Sep 24, 2025374.15374.49369.90369.90369.05-1.13%501
Sep 23, 2025376.67378.86372.12374.13373.27-1.47%1,031
Sep 22, 2025375.65381.34373.95379.71378.840.05%134
Sep 19, 2025378.57380.06376.54379.53378.661.24%120
Sep 18, 2025376.26376.51373.00374.89374.03-0.91%243
Sep 17, 2025376.60378.35375.61378.32377.460.70%4,787
Sep 16, 2025376.00377.38375.17375.70374.84-0.92%674
Sep 15, 2025384.00386.44379.19379.19378.32-1.29%232
Sep 12, 2025390.00390.00383.57384.15383.27-0.74%333
Sep 11, 2025390.00390.00382.94387.00386.121.15%736
Sep 10, 2025389.20393.00382.59382.59381.72-2.63%639
Sep 9, 2025394.64395.17390.51392.92392.020.26%126
Sep 8, 2025390.17393.11390.17391.90391.000.23%68
Sep 5, 2025394.00396.29391.00391.00390.10-1.36%937
Sep 4, 2025389.12396.86389.12396.40395.493.03%287
Sep 3, 2025389.52391.00384.75384.75383.87-1.07%88
Sep 2, 2025389.55390.95386.58388.90388.01-0.72%9,532
Aug 29, 2025389.77391.98389.10391.71390.810.78%268
Aug 28, 2025393.00393.00388.41388.69387.80-0.98%81
Aug 27, 2025394.34395.00392.55392.55391.650.14%1,610
Aug 26, 2025390.00392.30389.47392.00391.100.22%149
Aug 25, 2025394.05395.45390.37391.15390.26-0.72%266
Aug 22, 2025387.61394.59385.20393.98393.081.64%1,046
Aug 21, 2025389.83391.06385.48387.62386.73-1.14%286
Aug 20, 2025391.68395.27388.37392.09391.191.46%1,186
Aug 19, 2025380.35387.83380.00386.44385.561.14%400
Aug 18, 2025385.00385.00378.60382.09381.22-0.22%462
Aug 15, 2025385.00385.00379.65382.92382.051.16%22
Aug 14, 2025376.00378.55374.76378.54377.680.41%142
Aug 13, 2025378.26378.50374.93376.99376.130.48%258
Aug 12, 2025377.60378.05375.00375.20374.34-0.37%47
Aug 11, 2025385.00385.00375.32376.59375.73-0.13%163
Aug 8, 2025377.50379.90376.40377.09376.230.46%678
Aug 7, 2025378.99380.58374.80375.35374.49-0.55%606
Aug 6, 2025381.18383.88374.33377.43376.57-0.94%158
Aug 5, 2025382.20383.52379.36381.01380.140.16%102
Aug 4, 2025382.00382.18378.86380.40379.531.80%51
Aug 1, 2025380.94382.54370.20373.69372.84-6.46%373
Jul 31, 2025399.59401.51397.41399.49398.57-0.70%92
Jul 30, 2025400.13402.79398.70402.30401.380.41%115
Jul 29, 2025402.00404.00398.71400.66399.74-0.34%80
Jul 28, 2025402.42404.00401.14402.01401.090.34%86
Jul 25, 2025398.50400.65396.95400.65399.730.70%19
Jul 24, 2025401.00405.83397.02397.87396.960.68%1,161
Jul 23, 2025400.00403.72394.89395.18394.270.21%232
Jul 22, 2025387.64394.37387.50394.37393.460.91%262
Jul 21, 2025388.27390.82387.56390.82389.930.39%496
Jul 18, 2025391.17391.89389.31389.31388.42-0.04%26
Jul 17, 2025389.10391.68388.44389.48388.590.92%455