Stryker Corporation (SYK)
NYSE: SYK · Real-Time Price · USD
369.59
-6.34 (-1.69%)
At close: Oct 29, 2025, 4:00 PM EDT
368.75
-0.84 (-0.23%)
After-hours: Oct 29, 2025, 7:36 PM EDT

Stryker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025375.28375.31367.57369.59369.59-1.69%1,450,222
Oct 28, 2025382.40383.06375.70375.93375.93-2.03%1,325,291
Oct 27, 2025382.86383.91379.54383.72383.720.51%1,180,069
Oct 24, 2025384.80384.81379.21381.79381.79-0.33%1,143,200
Oct 23, 2025387.00388.61378.72383.06383.06-1.36%1,352,757
Oct 22, 2025385.61392.55383.53388.35388.352.26%1,789,437
Oct 21, 2025381.22383.12377.24379.76379.76-0.38%1,062,118
Oct 20, 2025375.70382.72370.94381.22381.221.82%1,417,302
Oct 17, 2025369.51374.78368.31374.42374.421.40%1,129,687
Oct 16, 2025370.24372.88366.47369.25369.25-0.14%1,126,203
Oct 15, 2025369.57373.04367.32369.75369.75-0.07%1,488,980
Oct 14, 2025364.30372.95364.27370.00370.001.39%1,288,234
Oct 13, 2025363.96370.60363.37364.92364.920.09%1,134,903
Oct 10, 2025370.30371.80364.60364.60364.60-1.51%1,261,422
Oct 9, 2025375.91376.91369.81370.20370.20-1.36%1,746,238
Oct 8, 2025370.13375.81369.34375.29375.291.64%1,834,985
Oct 7, 2025367.09370.00364.93369.24369.240.81%1,393,321
Oct 6, 2025371.01373.50365.00366.28366.28-1.14%1,721,792
Oct 3, 2025367.30373.22366.81370.50370.501.12%1,078,522
Oct 2, 2025361.66366.80359.18366.40366.400.62%1,641,720
Oct 1, 2025370.09371.17352.65364.15364.15-1.49%3,205,862
Sep 30, 2025369.18371.25365.90369.67369.67-0.06%1,673,786
Sep 29, 2025368.65369.89365.04369.88369.040.23%1,404,864
Sep 26, 2025370.39372.30368.57369.02368.180.12%964,930
Sep 25, 2025367.90369.38362.00368.57367.73-0.71%1,752,463
Sep 24, 2025372.81374.18369.40371.22370.38-0.62%1,684,740
Sep 23, 2025376.67378.69372.08373.52372.67-1.24%1,865,307
Sep 22, 2025375.65381.62374.12378.22377.360.37%2,095,282
Sep 19, 2025379.08380.40376.31376.83375.98-0.27%1,924,258
Sep 18, 2025374.69378.15373.27377.84376.980.25%1,531,778
Sep 17, 2025376.60381.19374.77376.88376.030.07%949,478
Sep 16, 2025375.49378.59375.00376.62375.77-0.13%1,251,198
Sep 15, 2025383.78386.52376.66377.11376.26-1.63%843,119
Sep 12, 2025386.04387.80382.71383.34382.47-1.40%985,308
Sep 11, 2025383.22389.37382.95388.79387.911.52%861,278
Sep 10, 2025392.95392.95381.51382.97382.10-2.49%931,717
Sep 9, 2025392.90395.90390.39392.76391.87-0.09%1,024,687
Sep 8, 2025390.98393.53388.16393.11392.220.20%854,521
Sep 5, 2025394.00396.37389.64392.31391.42-0.51%1,094,063
Sep 4, 2025389.12396.86386.81394.34393.451.49%1,040,250
Sep 3, 2025389.88391.40384.25388.56387.68-0.35%885,407
Sep 2, 2025388.92390.90386.01389.94389.06-0.38%1,141,050
Aug 29, 2025389.77391.99388.35391.41390.520.45%672,519
Aug 28, 2025390.65392.50387.92389.67388.79-0.89%1,028,605
Aug 27, 2025394.34395.11391.67393.15392.26-0.30%648,822
Aug 26, 2025391.20394.96389.71394.33393.440.88%1,059,805
Aug 25, 2025393.67395.35389.35390.88389.99-0.85%972,936
Aug 22, 2025385.75395.23384.33394.22393.332.44%896,076
Aug 21, 2025389.95390.91384.58384.83383.96-1.80%1,117,305
Aug 20, 2025391.68395.37390.11391.87390.980.49%1,388,346