Stryker Corporation (SYK)
NYSE: SYK · Real-Time Price · USD
367.54
+0.33 (0.09%)
Jan 9, 2026, 4:00 PM EST - Market closed
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 367.97 | 370.75 | 365.92 | 367.54 | 367.54 | 0.09% | 1,616,774 |
| Jan 8, 2026 | 364.84 | 370.88 | 364.11 | 367.21 | 367.21 | -0.15% | 1,682,139 |
| Jan 7, 2026 | 367.68 | 368.22 | 363.98 | 367.75 | 367.75 | 0.37% | 2,174,702 |
| Jan 6, 2026 | 350.89 | 367.04 | 349.00 | 366.39 | 366.39 | 5.05% | 2,276,244 |
| Jan 5, 2026 | 345.11 | 351.57 | 344.63 | 348.79 | 348.79 | 0.18% | 1,790,185 |
| Jan 2, 2026 | 351.28 | 351.56 | 345.72 | 348.18 | 348.18 | -0.94% | 1,879,947 |
| Dec 31, 2025 | 353.93 | 354.36 | 351.15 | 351.47 | 351.47 | -0.75% | 932,577 |
| Dec 30, 2025 | 351.50 | 355.09 | 351.00 | 354.12 | 353.24 | 0.46% | 812,984 |
| Dec 29, 2025 | 355.08 | 355.95 | 351.31 | 352.50 | 351.62 | -0.49% | 1,435,601 |
| Dec 26, 2025 | 354.65 | 355.65 | 353.01 | 354.22 | 353.34 | -0.15% | 674,391 |
| Dec 24, 2025 | 354.37 | 355.98 | 354.37 | 354.74 | 353.86 | -0.02% | 787,260 |
| Dec 23, 2025 | 355.14 | 356.52 | 353.95 | 354.82 | 353.94 | -0.48% | 905,186 |
| Dec 22, 2025 | 353.61 | 357.67 | 353.50 | 356.52 | 355.63 | 0.37% | 2,273,835 |
| Dec 19, 2025 | 354.80 | 358.28 | 352.94 | 355.20 | 354.32 | 0.59% | 2,757,921 |
| Dec 18, 2025 | 353.84 | 359.81 | 352.73 | 353.11 | 352.23 | 0.15% | 1,968,305 |
| Dec 17, 2025 | 352.46 | 357.16 | 351.15 | 352.58 | 351.70 | 0.25% | 1,967,109 |
| Dec 16, 2025 | 354.99 | 354.99 | 349.55 | 351.69 | 350.82 | -1.02% | 2,352,881 |
| Dec 15, 2025 | 354.52 | 356.21 | 351.11 | 355.31 | 354.43 | 0.34% | 2,143,972 |
| Dec 12, 2025 | 353.90 | 356.40 | 352.37 | 354.09 | 353.21 | 0.32% | 1,400,458 |
| Dec 11, 2025 | 355.47 | 361.00 | 352.65 | 352.97 | 352.09 | -0.23% | 1,550,612 |
| Dec 10, 2025 | 348.28 | 354.31 | 347.26 | 353.80 | 352.92 | 1.31% | 2,161,232 |
| Dec 9, 2025 | 355.45 | 357.64 | 348.78 | 349.23 | 348.36 | -1.24% | 1,481,640 |
| Dec 8, 2025 | 363.60 | 363.74 | 351.50 | 353.60 | 352.72 | -2.86% | 1,933,540 |
| Dec 5, 2025 | 365.52 | 368.24 | 361.95 | 364.02 | 363.12 | -0.09% | 1,415,618 |
| Dec 4, 2025 | 366.50 | 367.62 | 362.38 | 364.35 | 363.44 | -0.44% | 1,628,431 |
| Dec 3, 2025 | 366.96 | 369.22 | 365.50 | 365.95 | 365.04 | -0.20% | 939,836 |
| Dec 2, 2025 | 372.43 | 373.00 | 364.49 | 366.68 | 365.77 | -1.51% | 1,561,126 |
| Dec 1, 2025 | 369.42 | 374.10 | 369.00 | 372.32 | 371.39 | 0.31% | 1,637,576 |
| Nov 28, 2025 | 372.64 | 373.60 | 371.17 | 371.18 | 370.26 | -0.30% | 641,331 |
| Nov 26, 2025 | 376.45 | 376.45 | 370.40 | 372.29 | 371.36 | -0.74% | 2,021,120 |
| Nov 25, 2025 | 372.70 | 376.62 | 371.00 | 375.08 | 374.15 | 1.31% | 1,374,858 |
| Nov 24, 2025 | 368.41 | 372.00 | 367.39 | 370.22 | 369.30 | 0.53% | 1,927,603 |
| Nov 21, 2025 | 363.06 | 371.00 | 361.19 | 368.27 | 367.35 | 2.16% | 1,460,186 |
| Nov 20, 2025 | 365.97 | 369.56 | 360.01 | 360.48 | 359.58 | -1.03% | 1,381,453 |
| Nov 19, 2025 | 359.52 | 364.64 | 358.36 | 364.23 | 363.32 | 1.31% | 1,696,720 |
| Nov 18, 2025 | 360.13 | 365.25 | 357.46 | 359.52 | 358.63 | -0.17% | 1,760,825 |
| Nov 17, 2025 | 362.10 | 363.66 | 357.50 | 360.13 | 359.24 | -0.58% | 2,018,720 |
| Nov 14, 2025 | 371.82 | 373.41 | 362.15 | 362.22 | 361.32 | -3.00% | 1,913,282 |
| Nov 13, 2025 | 364.80 | 375.99 | 364.80 | 373.42 | 372.49 | 1.66% | 2,589,209 |
| Nov 12, 2025 | 364.10 | 370.61 | 362.80 | 367.34 | 366.43 | 1.00% | 1,678,280 |
| Nov 11, 2025 | 356.06 | 364.07 | 354.07 | 363.70 | 362.80 | 2.44% | 2,228,043 |
| Nov 10, 2025 | 354.40 | 355.30 | 351.24 | 355.02 | 354.14 | -0.28% | 1,868,921 |
| Nov 7, 2025 | 354.63 | 357.50 | 352.50 | 356.03 | 355.15 | 0.63% | 1,523,228 |
| Nov 6, 2025 | 354.32 | 356.09 | 349.16 | 353.81 | 352.93 | -1.08% | 2,732,201 |
| Nov 5, 2025 | 362.50 | 364.92 | 353.48 | 357.67 | 356.78 | -1.36% | 2,110,215 |
| Nov 4, 2025 | 358.30 | 363.72 | 355.10 | 362.61 | 361.71 | 1.24% | 1,801,590 |
| Nov 3, 2025 | 356.60 | 360.65 | 353.86 | 358.16 | 357.27 | 0.54% | 1,877,814 |
| Oct 31, 2025 | 363.70 | 369.43 | 355.73 | 356.24 | 355.35 | -3.45% | 2,750,315 |
| Oct 30, 2025 | 368.93 | 372.40 | 368.00 | 368.98 | 368.06 | -0.17% | 1,768,103 |
| Oct 29, 2025 | 375.28 | 375.31 | 367.57 | 369.59 | 368.67 | -1.69% | 1,451,528 |