Stryker Corporation (0R2S.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
As of 07:01PM BST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 0.00 | 0.00 | 0.00 | 331.30 | 331.30 | 40 |
| May 08, 2024 | 331.94 | 335.17 | 328.28 | 328.28 | 328.28 | 2,262 |
| May 07, 2024 | 326.63 | 331.58 | 326.63 | 330.56 | 330.56 | 1,116 |
| May 03, 2024 | 328.65 | 331.80 | 327.34 | 327.34 | 327.34 | 13,564 |
| May 02, 2024 | 328.12 | 332.21 | 322.74 | 325.06 | 325.06 | 755 |
| May 01, 2024 | 334.89 | 334.99 | 321.29 | 326.24 | 326.24 | 800 |
| Apr 30, 2024 | 338.49 | 340.37 | 336.79 | 337.77 | 337.77 | 135 |
| Apr 29, 2024 | 335.19 | 340.21 | 334.91 | 338.61 | 338.61 | 1,136 |
| Apr 26, 2024 | 335.19 | 337.96 | 334.39 | 336.99 | 336.99 | 424 |
| Apr 25, 2024 | 335.30 | 336.05 | 333.56 | 335.04 | 335.04 | 390 |
| Apr 24, 2024 | 336.42 | 341.15 | 334.95 | 338.75 | 338.75 | 4,637 |
| Apr 23, 2024 | 327.68 | 333.60 | 327.39 | 333.46 | 333.46 | 77,205 |
| Apr 22, 2024 | 327.71 | 328.60 | 323.51 | 328.57 | 328.57 | 261 |
| Apr 19, 2024 | 329.43 | 331.06 | 324.98 | 326.16 | 326.16 | 2,428 |
| Apr 18, 2024 | 337.10 | 337.10 | 327.79 | 327.79 | 327.79 | 804 |
| Apr 17, 2024 | 339.65 | 339.65 | 334.64 | 336.38 | 336.38 | 682 |
| Apr 16, 2024 | 341.14 | 341.88 | 334.19 | 339.59 | 339.59 | 25,996 |
| Apr 15, 2024 | 345.72 | 346.28 | 338.90 | 338.90 | 338.90 | 1,790 |
| Apr 12, 2024 | 343.14 | 346.17 | 339.81 | 340.64 | 340.64 | 411 |
| Apr 11, 2024 | 349.16 | 349.48 | 344.57 | 348.20 | 348.20 | 670 |
| Apr 10, 2024 | 348.11 | 350.62 | 345.70 | 348.38 | 348.38 | 330 |
| Apr 09, 2024 | 352.20 | 352.20 | 347.92 | 349.88 | 349.88 | 506 |
| Apr 08, 2024 | 350.11 | 350.99 | 347.82 | 349.87 | 349.87 | 201 |
| Apr 05, 2024 | 348.51 | 351.32 | 346.34 | 349.94 | 349.94 | 487 |
| Apr 04, 2024 | 353.71 | 355.05 | 350.95 | 351.24 | 351.24 | 515 |
| Apr 03, 2024 | 351.84 | 354.77 | 350.86 | 352.07 | 352.07 | 882 |
| Apr 02, 2024 | 352.29 | 353.57 | 349.60 | 349.69 | 349.69 | 892 |
| Mar 28, 2024 | 358.60 | 363.11 | 355.91 | 358.34 | 358.34 | 588 |
| Mar 27, 2024 | 350.32 | 356.73 | 350.32 | 356.73 | 356.73 | 324 |
| Mar 27, 2024 | 0.8 Dividend | |||||
| Mar 26, 2024 | 351.17 | 352.88 | 350.92 | 351.81 | 351.01 | 1,387 |
| Mar 25, 2024 | 353.25 | 354.01 | 350.09 | 350.66 | 349.86 | 1,183 |
| Mar 22, 2024 | 353.41 | 354.88 | 348.95 | 351.80 | 351.00 | 1,293 |
| Mar 21, 2024 | 353.96 | 354.40 | 351.43 | 354.12 | 353.31 | 4,317 |
| Mar 20, 2024 | 356.23 | 357.05 | 351.94 | 352.86 | 352.06 | 513 |
| Mar 19, 2024 | 354.17 | 355.76 | 353.37 | 354.79 | 353.98 | 654 |
| Mar 18, 2024 | 355.56 | 355.90 | 352.75 | 354.01 | 353.20 | 1,020 |
| Mar 15, 2024 | 352.90 | 354.30 | 350.95 | 352.81 | 352.01 | 379 |
| Mar 14, 2024 | 356.56 | 358.35 | 353.67 | 354.16 | 353.35 | 762 |
| Mar 13, 2024 | 359.76 | 359.76 | 356.86 | 357.18 | 356.37 | 402 |
| Mar 12, 2024 | 355.53 | 358.90 | 353.15 | 358.41 | 357.59 | 203 |
| Mar 11, 2024 | 359.66 | 359.66 | 354.62 | 356.93 | 356.12 | 589 |
| Mar 08, 2024 | 357.60 | 359.79 | 354.69 | 359.32 | 358.50 | 3,304 |
| Mar 07, 2024 | 356.01 | 359.61 | 356.01 | 359.61 | 358.79 | 489 |
| Mar 06, 2024 | 353.00 | 356.99 | 352.39 | 355.44 | 354.63 | 8,273 |
| Mar 05, 2024 | 357.29 | 357.76 | 351.09 | 351.09 | 350.29 | 113,851 |
| Mar 04, 2024 | 354.10 | 355.72 | 352.06 | 355.72 | 354.91 | 442 |
| Mar 01, 2024 | 348.10 | 354.35 | 347.14 | 353.39 | 352.59 | 729 |
| Feb 29, 2024 | 352.99 | 352.99 | 347.53 | 348.56 | 347.77 | 548 |
| Feb 28, 2024 | 352.65 | 352.65 | 348.70 | 349.95 | 349.15 | 500 |
| Feb 27, 2024 | 352.67 | 354.05 | 351.20 | 352.68 | 351.88 | 43,093 |
| Feb 26, 2024 | 354.75 | 356.57 | 351.95 | 352.62 | 351.82 | 671 |
| Feb 23, 2024 | 353.60 | 357.16 | 353.37 | 354.53 | 353.72 | 1,767 |
| Feb 22, 2024 | 350.00 | 354.48 | 349.23 | 354.02 | 353.22 | 6,496 |
| Feb 21, 2024 | 347.53 | 349.46 | 346.37 | 348.70 | 347.91 | 2,718 |
| Feb 20, 2024 | 351.00 | 351.99 | 348.25 | 350.09 | 349.29 | 1,142 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 348.79 | 352.50 | 348.17 | 351.85 | 351.05 | 1,066 |
| Feb 15, 2024 | 351.50 | 352.51 | 345.94 | 348.25 | 347.46 | 1,172 |
| Feb 14, 2024 | 341.29 | 347.47 | 340.35 | 347.47 | 346.68 | 1,176 |
| Feb 13, 2024 | 339.90 | 341.26 | 337.15 | 339.24 | 338.47 | 422 |
| Feb 12, 2024 | 344.19 | 344.19 | 340.05 | 341.06 | 340.28 | 874 |
| Feb 09, 2024 | 334.62 | 342.86 | 334.62 | 342.86 | 342.08 | 381 |
| Feb 08, 2024 | 340.15 | 341.72 | 337.39 | 337.92 | 337.15 | 659 |
| Feb 07, 2024 | 339.16 | 343.82 | 338.00 | 343.08 | 342.30 | 238 |
| Feb 06, 2024 | 343.17 | 344.16 | 339.26 | 339.63 | 338.86 | 291 |
| Feb 05, 2024 | 343.53 | 346.01 | 340.69 | 342.37 | 341.59 | 735 |
| Feb 02, 2024 | 341.21 | 342.08 | 338.83 | 341.44 | 340.67 | 1,981 |
| Feb 01, 2024 | 334.38 | 339.19 | 333.61 | 339.19 | 338.42 | 558 |
| Jan 31, 2024 | 338.71 | 342.39 | 334.06 | 341.59 | 340.81 | 3,607 |
| Jan 30, 2024 | 315.15 | 317.00 | 314.06 | 316.68 | 315.96 | 490 |
| Jan 29, 2024 | 310.89 | 313.38 | 310.09 | 313.11 | 312.40 | 880 |
| Jan 26, 2024 | 313.25 | 313.64 | 311.28 | 311.45 | 310.74 | 507 |
| Jan 25, 2024 | 308.22 | 309.68 | 307.27 | 309.46 | 308.76 | 1,316 |
| Jan 24, 2024 | 312.58 | 312.60 | 308.52 | 309.05 | 308.35 | 286 |
| Jan 23, 2024 | 314.00 | 315.10 | 307.68 | 310.29 | 309.58 | 111,236 |
| Jan 22, 2024 | 316.77 | 317.09 | 312.88 | 313.43 | 312.72 | 308 |
| Jan 19, 2024 | 313.83 | 316.00 | 312.54 | 314.65 | 313.93 | 414 |
| Jan 18, 2024 | 315.67 | 317.85 | 313.48 | 314.15 | 313.44 | 525 |
| Jan 17, 2024 | 314.16 | 314.88 | 312.23 | 312.92 | 312.21 | 1,180 |
| Jan 16, 2024 | 310.96 | 314.15 | 309.35 | 313.57 | 312.86 | 2,047 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 312.61 | 316.94 | 310.38 | 312.56 | 311.85 | 1,316 |
| Jan 11, 2024 | 307.00 | 308.99 | 306.33 | 308.99 | 308.29 | 726 |
| Jan 10, 2024 | 317.68 | 317.68 | 303.25 | 307.31 | 306.61 | 6,611 |
| Jan 09, 2024 | 301.00 | 305.29 | 298.60 | 304.40 | 303.71 | 319 |
| Jan 08, 2024 | 297.00 | 298.65 | 294.46 | 298.65 | 297.97 | 235 |
| Jan 05, 2024 | 298.05 | 298.50 | 294.85 | 294.85 | 294.18 | 6,141 |
| Jan 04, 2024 | 293.94 | 298.59 | 292.95 | 298.59 | 297.91 | 18,716 |
| Jan 03, 2024 | 296.23 | 296.23 | 292.65 | 294.27 | 293.60 | 17,090 |
| Jan 02, 2024 | 296.76 | 299.90 | 296.76 | 297.14 | 296.46 | 425 |
| Dec 29, 2023 | 299.12 | 300.19 | 298.00 | 299.30 | 298.62 | 20,771 |
| Dec 28, 2023 | 297.29 | 300.88 | 296.51 | 300.16 | 299.48 | 246 |
| Dec 28, 2023 | 0.8 Dividend | |||||
| Dec 27, 2023 | 300.12 | 300.12 | 298.44 | 298.67 | 297.19 | 349 |
| Dec 22, 2023 | 291.28 | 301.98 | 291.28 | 296.61 | 295.14 | 395 |
| Dec 21, 2023 | 289.34 | 293.06 | 289.34 | 292.86 | 291.41 | 81 |
| Dec 20, 2023 | 291.58 | 293.79 | 290.64 | 292.58 | 291.13 | 359 |
| Dec 19, 2023 | 291.06 | 292.05 | 289.85 | 290.56 | 289.12 | 744 |
| Dec 18, 2023 | 291.39 | 291.90 | 288.60 | 291.16 | 289.72 | 956 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.