Stryker Corporation (SYK)
NYSE: SYK · Real-Time Price · USD
332.07
-0.23 (-0.07%)
Apr 7, 2026, 4:00 PM EDT - Market closed
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 330.25 | 333.18 | 327.70 | 332.07 | 332.07 | -0.07% | 1,625,185 |
| Apr 6, 2026 | 330.91 | 334.42 | 330.22 | 332.30 | 332.30 | 0.23% | 1,332,390 |
| Apr 2, 2026 | 327.00 | 332.99 | 324.03 | 331.54 | 331.54 | 0.65% | 1,485,360 |
| Apr 1, 2026 | 329.28 | 331.57 | 326.55 | 329.40 | 329.40 | 0.25% | 1,656,931 |
| Mar 31, 2026 | 327.00 | 328.94 | 319.32 | 328.59 | 328.59 | 0.76% | 2,324,631 |
| Mar 30, 2026 | 329.71 | 331.96 | 324.48 | 326.10 | 325.22 | -0.41% | 1,925,596 |
| Mar 27, 2026 | 332.65 | 335.04 | 325.72 | 327.44 | 326.56 | -1.58% | 1,787,142 |
| Mar 26, 2026 | 325.68 | 339.67 | 325.63 | 332.68 | 331.78 | 1.54% | 2,219,714 |
| Mar 25, 2026 | 332.74 | 334.23 | 324.93 | 327.65 | 326.77 | -0.26% | 1,934,297 |
| Mar 24, 2026 | 331.22 | 331.62 | 327.21 | 328.51 | 327.62 | -1.23% | 2,544,626 |
| Mar 23, 2026 | 337.25 | 341.19 | 332.38 | 332.59 | 331.69 | -0.92% | 2,401,806 |
| Mar 20, 2026 | 340.20 | 342.29 | 334.32 | 335.67 | 334.76 | -1.20% | 2,876,391 |
| Mar 19, 2026 | 342.96 | 347.08 | 339.61 | 339.76 | 338.84 | -1.75% | 2,332,386 |
| Mar 18, 2026 | 345.35 | 349.33 | 341.00 | 345.81 | 344.88 | -0.95% | 2,433,789 |
| Mar 17, 2026 | 350.51 | 355.75 | 348.82 | 349.11 | 348.17 | -0.13% | 2,519,475 |
| Mar 16, 2026 | 340.59 | 350.34 | 339.10 | 349.56 | 348.62 | 3.80% | 2,871,098 |
| Mar 13, 2026 | 341.00 | 344.40 | 335.74 | 336.77 | 335.86 | -0.13% | 2,272,551 |
| Mar 12, 2026 | 343.85 | 346.66 | 328.23 | 337.21 | 336.30 | -2.48% | 3,547,931 |
| Mar 11, 2026 | 358.49 | 359.75 | 339.49 | 345.78 | 344.85 | -3.59% | 4,077,458 |
| Mar 10, 2026 | 364.61 | 364.90 | 357.75 | 358.65 | 357.68 | -1.99% | 1,428,623 |
| Mar 9, 2026 | 360.76 | 367.43 | 356.94 | 365.92 | 364.93 | 0.37% | 1,842,959 |
| Mar 6, 2026 | 366.57 | 368.25 | 356.25 | 364.56 | 363.58 | -1.60% | 1,569,879 |
| Mar 5, 2026 | 377.13 | 377.49 | 368.44 | 370.50 | 369.50 | -2.98% | 1,975,328 |
| Mar 4, 2026 | 382.92 | 384.51 | 380.87 | 381.89 | 380.86 | -0.70% | 1,661,190 |
| Mar 3, 2026 | 383.99 | 385.99 | 376.39 | 384.59 | 383.55 | -0.63% | 1,406,024 |
| Mar 2, 2026 | 383.50 | 389.33 | 383.01 | 387.02 | 385.98 | -0.11% | 1,868,647 |
| Feb 27, 2026 | 382.57 | 388.67 | 381.75 | 387.46 | 386.41 | 0.36% | 1,790,024 |
| Feb 26, 2026 | 386.24 | 388.39 | 382.45 | 386.06 | 385.02 | 0.53% | 1,060,512 |
| Feb 25, 2026 | 379.57 | 386.56 | 379.46 | 384.03 | 382.99 | 0.71% | 1,013,640 |
| Feb 24, 2026 | 384.27 | 385.96 | 379.13 | 381.33 | 380.30 | -0.88% | 1,325,930 |
| Feb 23, 2026 | 380.29 | 388.21 | 379.76 | 384.73 | 383.69 | 1.18% | 1,765,991 |
| Feb 20, 2026 | 374.50 | 381.39 | 370.15 | 380.23 | 379.20 | 2.03% | 1,806,718 |
| Feb 19, 2026 | 374.69 | 376.95 | 368.90 | 372.66 | 371.65 | -1.24% | 1,487,493 |
| Feb 18, 2026 | 367.65 | 377.34 | 366.10 | 377.32 | 376.30 | 2.20% | 2,669,968 |
| Feb 17, 2026 | 369.65 | 374.79 | 367.94 | 369.18 | 368.18 | 0.86% | 2,313,545 |
| Feb 13, 2026 | 369.71 | 378.09 | 364.25 | 366.05 | 365.06 | 0.05% | 2,339,764 |
| Feb 12, 2026 | 365.59 | 372.05 | 365.06 | 365.85 | 364.86 | 0.59% | 2,126,860 |
| Feb 11, 2026 | 360.37 | 364.10 | 355.78 | 363.70 | 362.72 | 0.73% | 1,949,325 |
| Feb 10, 2026 | 358.47 | 369.31 | 357.44 | 361.06 | 360.09 | 1.40% | 2,448,298 |
| Feb 9, 2026 | 354.45 | 357.22 | 349.37 | 356.08 | 355.12 | -0.62% | 2,336,563 |
| Feb 6, 2026 | 361.70 | 364.81 | 354.48 | 358.29 | 357.32 | -1.14% | 2,002,138 |
| Feb 5, 2026 | 362.68 | 368.08 | 360.79 | 362.42 | 361.44 | 0.49% | 3,032,712 |
| Feb 4, 2026 | 360.15 | 369.11 | 357.73 | 360.66 | 359.69 | -0.04% | 3,862,483 |
| Feb 3, 2026 | 368.11 | 371.90 | 358.79 | 360.82 | 359.85 | -1.99% | 2,041,469 |
| Feb 2, 2026 | 367.93 | 369.61 | 363.92 | 368.14 | 367.15 | -0.38% | 1,875,841 |
| Jan 30, 2026 | 369.10 | 375.92 | 363.48 | 369.56 | 368.56 | 4.31% | 3,319,722 |
| Jan 29, 2026 | 357.30 | 359.96 | 350.32 | 354.30 | 353.34 | -0.99% | 2,224,491 |
| Jan 28, 2026 | 353.54 | 359.74 | 352.48 | 357.83 | 356.86 | 0.92% | 2,026,193 |
| Jan 27, 2026 | 355.01 | 357.92 | 354.05 | 354.57 | 353.61 | -0.68% | 1,395,988 |
| Jan 26, 2026 | 355.29 | 358.69 | 354.62 | 356.98 | 356.02 | 0.55% | 1,715,690 |