| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $360.05 | $403.95 | $327.71 | $370.20 | 273,150,800 |
2024 | $292.91 | $394.62 | $287.82 | $357.64 | 317,398,000 |
2023 | $240.78 | $300.43 | $237.39 | $294.74 | 343,407,100 |
2022 | $257.14 | $269.66 | $182.70 | $238.07 | 367,330,000 |
2021 | $233.58 | $269.04 | $210.32 | $257.15 | 296,976,000 |
2020 | $198.37 | $233.58 | $117.12 | $233.30 | 407,458,100 |
2019 | $145.07 | $209.06 | $141.13 | $197.43 | 315,005,800 |
2018 | $144.09 | $165.95 | $134.27 | $145.89 | 337,085,800 |
2017 | $108.85 | $147.29 | $105.85 | $142.42 | 293,387,900 |
2016 | $81.98 | $111.50 | $77.68 | $108.85 | 377,509,300 |
2015 | $83.61 | $93.69 | $79.29 | $83.29 | 334,551,000 |
2014 | $65.35 | $86.42 | $64.39 | $83.28 | 369,760,100 |
2013 | $47.54 | $65.53 | $47.29 | $65.37 | 358,997,600 |
2012 | $42.65 | $48.35 | $41.78 | $46.93 | 466,241,500 |
2011 | $44.78 | $54.15 | $36.53 | $41.86 | 569,029,500 |
2010 | $42.07 | $49.12 | $35.26 | $44.59 | 576,443,000 |
2009 | $33.04 | $43.08 | $25.16 | $41.33 | 661,118,900 |
2008 | $60.23 | $60.56 | $28.59 | $32.61 | 532,696,200 |
2007 | $44.70 | $61.95 | $44.17 | $60.39 | 367,986,900 |
2006 | $35.99 | $44.82 | $31.87 | $44.35 | 362,168,000 |
2005 | $39.94 | $45.03 | $31.77 | $35.61 | 477,680,300 |
2004 | $33.88 | $46.01 | $32.16 | $38.58 | 376,333,800 |
2003 | $26.77 | $34.06 | $23.76 | $33.92 | 377,692,200 |
2002 | $23.12 | $26.83 | $17.44 | $26.74 | 354,565,600 |
2001 | $19.65 | $25.09 | $17.19 | $23.21 | 272,569,200 |
Daily pricing data for Stryker dates back to 3/17/1980, and may be incomplete.
