Stryker Corporation (SYK)
NYSE: SYK · Real-Time Price · USD
352.82
-7.08 (-1.97%)
At close: Oct 25, 2024, 4:00 PM
350.32
-2.50 (-0.71%)
After-hours: Oct 25, 2024, 7:26 PM EDT
Stryker Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 364.50 | 366.24 | 359.89 | 359.90 | 359.90 | -0.92% | 705,246 |
Oct 23, 2024 | 364.72 | 366.97 | 360.83 | 363.24 | 363.24 | -0.76% | 1,313,379 |
Oct 22, 2024 | 366.38 | 367.32 | 363.09 | 366.02 | 366.02 | -0.33% | 893,466 |
Oct 21, 2024 | 367.45 | 370.97 | 366.21 | 367.25 | 367.25 | -0.63% | 906,575 |
Oct 18, 2024 | 361.15 | 371.17 | 360.22 | 369.56 | 369.56 | 2.73% | 1,589,555 |
Oct 17, 2024 | 362.61 | 364.53 | 359.04 | 359.73 | 359.73 | -0.44% | 820,712 |
Oct 16, 2024 | 358.39 | 362.35 | 356.14 | 361.31 | 361.31 | 0.65% | 795,954 |
Oct 15, 2024 | 359.02 | 365.02 | 357.09 | 358.98 | 358.98 | -0.20% | 975,965 |
Oct 14, 2024 | 356.55 | 360.91 | 354.88 | 359.71 | 359.71 | 1.16% | 698,625 |
Oct 11, 2024 | 355.00 | 358.87 | 352.93 | 355.60 | 355.60 | 0.63% | 787,931 |
Oct 10, 2024 | 355.00 | 356.00 | 351.79 | 353.37 | 353.37 | -0.17% | 740,946 |
Oct 9, 2024 | 350.67 | 354.49 | 349.05 | 353.96 | 353.96 | 0.90% | 861,434 |
Oct 8, 2024 | 347.84 | 351.72 | 346.56 | 350.79 | 350.79 | 1.64% | 923,168 |
Oct 7, 2024 | 349.91 | 349.91 | 343.95 | 345.14 | 345.14 | -1.73% | 1,096,180 |
Oct 4, 2024 | 352.39 | 354.43 | 347.81 | 351.22 | 351.22 | -0.11% | 676,931 |
Oct 3, 2024 | 354.93 | 355.29 | 350.72 | 351.61 | 351.61 | -0.99% | 850,802 |
Oct 2, 2024 | 354.96 | 356.94 | 351.30 | 355.11 | 355.11 | -0.60% | 830,118 |
Oct 1, 2024 | 361.69 | 362.00 | 355.36 | 357.27 | 357.27 | -1.10% | 738,856 |
Sep 30, 2024 | 358.73 | 361.55 | 356.84 | 361.26 | 361.26 | 0.27% | 790,673 |
Sep 27, 2024 | 362.99 | 364.13 | 359.77 | 360.27 | 359.47 | -0.30% | 814,377 |
Sep 26, 2024 | 362.00 | 363.50 | 358.31 | 361.35 | 360.55 | 0.51% | 1,431,782 |
Sep 25, 2024 | 363.26 | 363.81 | 358.75 | 359.50 | 358.71 | -0.42% | 854,946 |
Sep 24, 2024 | 365.57 | 365.57 | 359.37 | 361.00 | 360.20 | -1.51% | 1,273,676 |
Sep 23, 2024 | 366.61 | 368.74 | 365.56 | 366.53 | 365.72 | 0.47% | 723,072 |
Sep 20, 2024 | 364.82 | 366.59 | 362.60 | 364.81 | 364.00 | -0.07% | 1,751,588 |
Sep 19, 2024 | 365.64 | 366.70 | 362.62 | 365.05 | 364.24 | 1.02% | 993,995 |
Sep 18, 2024 | 363.15 | 365.84 | 359.66 | 361.36 | 360.56 | -0.71% | 938,932 |
Sep 17, 2024 | 371.19 | 373.48 | 360.83 | 363.95 | 363.15 | -2.15% | 1,399,115 |
Sep 16, 2024 | 373.00 | 374.63 | 370.01 | 371.96 | 371.14 | 0.46% | 910,077 |
Sep 13, 2024 | 366.93 | 374.24 | 366.93 | 370.25 | 369.43 | 0.67% | 1,114,053 |
Sep 12, 2024 | 366.20 | 368.89 | 364.71 | 367.79 | 366.98 | 0.39% | 1,487,355 |
Sep 11, 2024 | 364.41 | 366.69 | 358.46 | 366.35 | 365.54 | 0.36% | 1,143,885 |
Sep 10, 2024 | 364.96 | 365.96 | 362.78 | 365.05 | 364.24 | 0.63% | 921,021 |
Sep 9, 2024 | 361.22 | 365.61 | 360.86 | 362.78 | 361.98 | 1.08% | 1,439,231 |
Sep 6, 2024 | 358.67 | 361.06 | 355.72 | 358.92 | 358.13 | 0.26% | 1,001,435 |
Sep 5, 2024 | 359.24 | 360.30 | 354.18 | 358.00 | 357.21 | -0.64% | 1,213,820 |
Sep 4, 2024 | 360.11 | 364.36 | 356.79 | 360.30 | 359.50 | 0.19% | 805,817 |
Sep 3, 2024 | 360.04 | 362.25 | 357.79 | 359.62 | 358.83 | -0.22% | 860,630 |
Aug 30, 2024 | 359.16 | 360.82 | 356.00 | 360.42 | 359.62 | 0.70% | 1,307,583 |
Aug 29, 2024 | 358.29 | 359.27 | 355.90 | 357.93 | 357.14 | 0.50% | 1,107,810 |
Aug 28, 2024 | 359.08 | 359.10 | 353.60 | 356.15 | 355.36 | -0.66% | 1,504,890 |
Aug 27, 2024 | 354.80 | 359.13 | 354.27 | 358.51 | 357.72 | 1.19% | 1,131,383 |
Aug 26, 2024 | 353.54 | 355.86 | 352.93 | 354.30 | 353.52 | 0.29% | 884,876 |
Aug 23, 2024 | 351.45 | 354.00 | 350.14 | 353.29 | 352.51 | 0.73% | 966,116 |
Aug 22, 2024 | 348.67 | 350.93 | 345.55 | 350.72 | 349.95 | 1.56% | 1,143,502 |
Aug 21, 2024 | 343.99 | 345.44 | 342.54 | 345.32 | 344.56 | 0.70% | 666,809 |
Aug 20, 2024 | 342.56 | 344.02 | 340.96 | 342.93 | 342.17 | 0.55% | 772,068 |
Aug 19, 2024 | 336.93 | 341.98 | 336.93 | 341.06 | 340.31 | 0.94% | 1,062,158 |
Aug 16, 2024 | 334.25 | 338.33 | 333.26 | 337.89 | 337.14 | 1.11% | 838,749 |
Aug 15, 2024 | 334.28 | 337.45 | 332.98 | 334.17 | 333.43 | 0.45% | 1,257,823 |
Aug 14, 2024 | 329.18 | 332.92 | 328.24 | 332.68 | 331.95 | 1.12% | 909,806 |
Aug 13, 2024 | 325.91 | 330.10 | 325.37 | 328.99 | 328.26 | 1.17% | 913,934 |
Aug 12, 2024 | 327.13 | 327.57 | 323.73 | 325.20 | 324.48 | -0.80% | 774,070 |
Aug 9, 2024 | 325.38 | 328.49 | 322.03 | 327.83 | 327.11 | 0.56% | 793,813 |
Aug 8, 2024 | 320.94 | 327.30 | 320.78 | 325.99 | 325.27 | 2.00% | 1,019,290 |
Aug 7, 2024 | 323.52 | 324.44 | 319.07 | 319.60 | 318.89 | -0.95% | 1,350,572 |
Aug 6, 2024 | 317.81 | 326.31 | 316.01 | 322.67 | 321.96 | 2.13% | 2,477,818 |
Aug 5, 2024 | 330.73 | 330.73 | 314.93 | 315.94 | 315.24 | -4.71% | 2,403,422 |
Aug 2, 2024 | 333.00 | 333.58 | 324.01 | 331.56 | 330.83 | -0.48% | 1,738,648 |
Aug 1, 2024 | 330.14 | 335.90 | 324.09 | 333.17 | 332.43 | 1.75% | 1,630,542 |
Jul 31, 2024 | 330.50 | 334.42 | 320.00 | 327.45 | 326.73 | -0.84% | 3,543,201 |
Jul 30, 2024 | 332.79 | 336.08 | 328.48 | 330.22 | 329.49 | -0.92% | 2,427,267 |
Jul 29, 2024 | 332.26 | 338.52 | 330.08 | 333.28 | 332.54 | 0.49% | 1,719,243 |
Jul 26, 2024 | 327.00 | 334.07 | 325.34 | 331.67 | 330.94 | 1.29% | 1,679,993 |
Jul 25, 2024 | 339.49 | 344.14 | 326.87 | 327.44 | 326.72 | -3.81% | 1,695,437 |
Jul 24, 2024 | 342.13 | 342.65 | 337.92 | 340.42 | 339.67 | -0.38% | 1,481,458 |
Jul 23, 2024 | 342.83 | 346.07 | 340.79 | 341.73 | 340.98 | -0.19% | 1,245,347 |
Jul 22, 2024 | 342.12 | 344.19 | 339.38 | 342.39 | 341.63 | 0.42% | 1,136,559 |
Jul 19, 2024 | 333.37 | 341.39 | 331.97 | 340.95 | 340.20 | 2.93% | 2,421,857 |
Jul 18, 2024 | 330.94 | 337.08 | 330.17 | 331.23 | 330.50 | -1.02% | 920,353 |
Jul 17, 2024 | 332.81 | 344.49 | 331.28 | 334.64 | 333.90 | 0.36% | 1,246,310 |
Jul 16, 2024 | 328.90 | 333.76 | 328.01 | 333.43 | 332.69 | 1.48% | 1,336,432 |
Jul 15, 2024 | 338.53 | 338.58 | 327.82 | 328.56 | 327.83 | -3.19% | 1,363,394 |
Jul 12, 2024 | 338.07 | 340.99 | 336.20 | 339.37 | 338.62 | 0.38% | 835,719 |
Jul 11, 2024 | 336.92 | 339.92 | 336.56 | 338.09 | 337.34 | 0.22% | 852,737 |
Jul 10, 2024 | 336.20 | 337.39 | 333.75 | 337.34 | 336.60 | 0.53% | 729,566 |
Jul 9, 2024 | 335.28 | 336.66 | 332.79 | 335.57 | 334.83 | 0.44% | 789,570 |
Jul 8, 2024 | 336.27 | 337.21 | 333.50 | 334.11 | 333.37 | -0.93% | 585,985 |
Jul 5, 2024 | 334.23 | 337.34 | 330.20 | 337.25 | 336.51 | 1.58% | 1,007,929 |
Jul 3, 2024 | 334.00 | 334.71 | 331.76 | 332.02 | 331.29 | -0.68% | 522,400 |
Jul 2, 2024 | 335.41 | 337.69 | 332.01 | 334.30 | 333.56 | -0.65% | 844,126 |
Jul 1, 2024 | 341.20 | 344.94 | 335.49 | 336.50 | 335.76 | -1.10% | 778,896 |
Jun 28, 2024 | 341.00 | 342.76 | 338.08 | 340.25 | 339.50 | -0.09% | 1,894,420 |
Jun 27, 2024 | 341.37 | 343.76 | 339.45 | 340.54 | 338.99 | 0.01% | 723,354 |
Jun 26, 2024 | 338.16 | 341.77 | 336.12 | 340.51 | 338.96 | 0.28% | 1,140,399 |
Jun 25, 2024 | 339.82 | 340.76 | 336.27 | 339.55 | 338.01 | 0.14% | 892,402 |
Jun 24, 2024 | 342.94 | 345.83 | 339.02 | 339.07 | 337.53 | -1.04% | 1,040,845 |
Jun 21, 2024 | 343.28 | 343.28 | 339.41 | 342.64 | 341.08 | 0.38% | 1,837,959 |
Jun 20, 2024 | 348.14 | 349.00 | 340.67 | 341.35 | 339.80 | -2.10% | 1,670,398 |
Jun 18, 2024 | 345.00 | 348.93 | 344.46 | 348.67 | 347.08 | 1.15% | 839,609 |
Jun 17, 2024 | 343.21 | 345.20 | 341.74 | 344.70 | 343.13 | -0.08% | 815,848 |
Jun 14, 2024 | 343.62 | 345.07 | 341.01 | 344.98 | 343.41 | 0.57% | 746,530 |
Jun 13, 2024 | 345.23 | 347.35 | 341.72 | 343.02 | 341.46 | -0.98% | 939,195 |
Jun 12, 2024 | 348.08 | 349.93 | 345.12 | 346.41 | 344.83 | - | 835,076 |
Jun 11, 2024 | 347.92 | 348.43 | 341.05 | 346.40 | 344.82 | -0.51% | 1,129,032 |
Jun 10, 2024 | 348.09 | 348.67 | 344.76 | 348.17 | 346.59 | -0.33% | 898,364 |
Jun 7, 2024 | 349.82 | 351.56 | 348.22 | 349.33 | 347.74 | -0.09% | 847,236 |
Jun 6, 2024 | 346.44 | 349.94 | 344.52 | 349.63 | 348.04 | 1.05% | 1,050,410 |
Jun 5, 2024 | 342.00 | 346.91 | 341.51 | 345.99 | 344.42 | 1.17% | 1,121,558 |
Jun 4, 2024 | 339.00 | 343.83 | 338.53 | 342.00 | 340.44 | 0.77% | 1,729,911 |