Skip to main content
Stryker Corporation (SYK)
NYSE: SYK · Real-Time Price · USD
364.60
+7.46 (2.09%)
Dec 20, 2024, 4:00 PM EST - Market closed

Stryker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024356.23364.81356.00364.60364.602.09%3,146,655
Dec 19, 2024359.31363.06356.30357.14357.14-0.57%1,713,558
Dec 18, 2024371.00371.92358.49359.17359.17-3.14%1,618,165
Dec 17, 2024371.58374.57368.05370.81370.81-0.51%1,540,400
Dec 16, 2024375.00376.24372.45372.70372.70-0.51%1,155,610
Dec 13, 2024375.62376.49373.15374.60374.60-0.12%755,824
Dec 12, 2024377.00378.09374.62375.06375.06-0.29%846,127
Dec 11, 2024383.02386.63375.26376.16376.16-1.70%1,214,105
Dec 10, 2024384.12385.56381.09382.68382.680.41%1,281,748
Dec 9, 2024384.80385.15378.75381.11381.11-1.02%924,900
Dec 6, 2024383.09389.99383.09385.02385.020.67%1,049,412
Dec 5, 2024387.18388.71379.82382.45382.45-1.88%1,319,513
Dec 4, 2024390.75392.21387.96389.76389.76-0.31%707,714
Dec 3, 2024389.49391.90386.46390.97390.970.34%923,883
Dec 2, 2024393.25394.14388.67389.63389.63-0.64%1,216,547
Nov 29, 2024387.03393.30386.46392.15392.151.03%711,206
Nov 27, 2024389.16391.40387.82388.14388.14-0.40%1,018,008
Nov 26, 2024388.00389.95384.91389.71389.711.25%1,014,600
Nov 25, 2024386.29388.43379.50384.91384.910.02%2,102,840
Nov 22, 2024390.41391.07381.48384.85384.85-1.36%1,069,700
Nov 21, 2024387.19390.37384.57390.14390.141.16%1,136,399
Nov 20, 2024389.85390.00382.25385.68385.68-0.77%1,098,100
Nov 19, 2024386.93392.31385.89388.68388.68-0.18%1,524,200
Nov 18, 2024392.97398.20389.03389.40389.40-0.17%2,054,699
Nov 15, 2024381.99392.01380.21390.08390.081.77%2,874,077
Nov 14, 2024389.54392.70382.40383.28383.28-1.30%1,811,800
Nov 13, 2024386.67390.59385.34388.34388.340.32%1,685,900
Nov 12, 2024381.42388.12380.56387.11387.112.18%1,634,143
Nov 11, 2024377.47381.54376.14378.86378.860.77%966,242
Nov 8, 2024371.11377.83370.83375.96375.961.66%1,009,226
Nov 7, 2024370.34370.34366.12369.83369.830.22%867,013
Nov 6, 2024374.00376.04364.62369.02369.02-0.23%1,366,200
Nov 5, 2024366.24370.29363.05369.86369.860.81%1,346,698
Nov 4, 2024368.00369.69364.13366.90366.90-0.07%730,100
Nov 1, 2024358.16367.76357.78367.15367.153.05%1,860,500
Oct 31, 2024360.73364.01355.56356.28356.28-1.97%1,383,928
Oct 30, 2024365.69373.73357.90363.43363.431.23%2,242,813
Oct 29, 2024354.00362.36353.45359.01359.010.84%2,173,842
Oct 28, 2024355.87356.52354.15356.01356.010.90%967,742
Oct 25, 2024358.49361.60351.29352.82352.82-1.97%1,244,500
Oct 24, 2024364.50366.24359.89359.90359.90-0.92%708,143
Oct 23, 2024364.72366.97360.83363.24363.24-0.76%1,313,400
Oct 22, 2024366.38367.32363.09366.02366.02-0.33%893,500
Oct 21, 2024367.45370.97366.21367.25367.25-0.63%906,600
Oct 18, 2024361.15371.17360.22369.56369.562.73%1,589,600
Oct 17, 2024362.61364.53359.04359.73359.73-0.44%820,712
Oct 16, 2024358.39362.35356.14361.31361.310.65%796,000
Oct 15, 2024359.02365.02357.09358.98358.98-0.20%976,000
Oct 14, 2024356.55360.91354.88359.71359.711.16%698,625
Oct 11, 2024355.00358.87352.93355.60355.600.63%787,931
Oct 10, 2024355.00356.00351.79353.37353.37-0.17%740,946
Oct 9, 2024350.67354.49349.05353.96353.960.90%861,434
Oct 8, 2024347.84351.72346.56350.79350.791.64%923,200
Oct 7, 2024349.91349.91343.95345.14345.14-1.73%1,096,180
Oct 4, 2024352.39354.43347.81351.22351.22-0.11%676,931
Oct 3, 2024354.93355.29350.72351.61351.61-0.99%850,802
Oct 2, 2024354.96356.94351.30355.11355.11-0.60%830,118
Oct 1, 2024361.69362.00355.36357.27357.27-1.10%738,900
Sep 30, 2024358.73361.55356.84361.26361.260.27%790,700
Sep 27, 2024362.99364.13359.77360.27359.47-0.30%814,400
Sep 26, 2024362.00363.50358.31361.35360.550.51%1,431,800
Sep 25, 2024363.26363.81358.75359.50358.70-0.42%854,946
Sep 24, 2024365.57365.57359.37361.00360.20-1.51%1,273,676
Sep 23, 2024366.61368.74365.56366.53365.720.47%723,100
Sep 20, 2024364.82366.59362.60364.81364.00-0.07%1,751,600
Sep 19, 2024365.64366.70362.62365.05364.241.02%994,000
Sep 18, 2024363.15365.84359.66361.36360.56-0.71%938,932
Sep 17, 2024371.19373.48360.83363.95363.14-2.15%1,399,115
Sep 16, 2024373.00374.63370.01371.96371.130.46%910,100
Sep 13, 2024366.93374.24366.93370.25369.430.67%1,114,100
Sep 12, 2024366.20368.89364.71367.79366.970.39%1,487,400
Sep 11, 2024364.41366.69358.46366.35365.540.36%1,143,900
Sep 10, 2024364.96365.96362.78365.05364.240.63%921,021
Sep 9, 2024361.22365.61360.86362.78361.971.08%1,439,231
Sep 6, 2024358.67361.06355.72358.92358.120.26%1,001,435
Sep 5, 2024359.24360.30354.18358.00357.21-0.64%1,213,820
Sep 4, 2024360.11364.36356.79360.30359.500.19%806,300
Sep 3, 2024360.04362.25357.79359.62358.82-0.22%860,630
Aug 30, 2024359.16360.82356.00360.42359.620.70%1,307,600
Aug 29, 2024358.29359.27355.90357.93357.140.50%1,107,810
Aug 28, 2024359.08359.10353.60356.15355.36-0.66%1,504,900
Aug 27, 2024354.80359.13354.27358.51357.711.19%1,131,400
Aug 26, 2024353.54355.86352.93354.30353.510.29%884,900
Aug 23, 2024351.45354.00350.14353.29352.510.73%966,116
Aug 22, 2024348.67350.93345.55350.72349.941.56%1,143,502
Aug 21, 2024343.99345.44342.54345.32344.550.70%666,809
Aug 20, 2024342.56344.02340.96342.93342.170.55%772,100
Aug 19, 2024336.93341.98336.93341.06340.300.94%1,062,200
Aug 16, 2024334.25338.33333.26337.89337.141.11%838,749
Aug 15, 2024334.28337.45332.98334.17333.430.45%1,257,823
Aug 14, 2024329.18332.92328.24332.68331.941.12%909,806
Aug 13, 2024325.91330.10325.37328.99328.261.17%913,934
Aug 12, 2024327.13327.57323.73325.20324.48-0.80%774,100
Aug 9, 2024325.38328.49322.03327.83327.100.56%793,813
Aug 8, 2024320.94327.30320.78325.99325.272.00%1,019,300
Aug 7, 2024323.52324.44319.07319.60318.89-0.95%1,350,600
Aug 6, 2024317.81326.31316.01322.67321.952.13%2,477,818
Aug 5, 2024330.73330.73314.93315.94315.24-4.71%2,403,422
Aug 2, 2024333.00333.58324.01331.56330.82-0.48%1,738,648
Aug 1, 2024330.14335.90324.09333.17332.431.75%1,630,542