Stryker Corporation (SYK)
NYSE: SYK · Real-Time Price · USD
381.36
+3.14 (0.83%)
At close: May 5, 2025, 4:00 PM
383.01
+1.65 (0.43%)
Pre-market: May 6, 2025, 4:00 AM EDT
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 377.85 | 383.99 | 373.06 | 381.36 | 381.36 | 0.83% | 1,619,454 |
| May 2, 2025 | 373.89 | 379.33 | 363.08 | 378.22 | 378.22 | 1.13% | 3,709,100 |
| May 1, 2025 | 372.42 | 376.18 | 368.54 | 373.99 | 373.99 | 0.02% | 1,634,482 |
| Apr 30, 2025 | 370.00 | 375.16 | 366.56 | 373.92 | 373.92 | 0.81% | 2,251,828 |
| Apr 29, 2025 | 366.98 | 372.32 | 365.81 | 370.92 | 370.92 | 1.21% | 1,108,290 |
| Apr 28, 2025 | 366.99 | 368.95 | 363.91 | 366.49 | 366.49 | 0.39% | 1,223,267 |
| Apr 25, 2025 | 360.60 | 366.24 | 359.38 | 365.06 | 365.06 | 1.11% | 1,462,556 |
| Apr 24, 2025 | 358.65 | 361.33 | 354.47 | 361.05 | 361.05 | 1.10% | 1,349,886 |
| Apr 23, 2025 | 355.11 | 368.37 | 355.10 | 357.11 | 357.11 | 2.58% | 1,521,371 |
| Apr 22, 2025 | 342.12 | 349.45 | 341.51 | 348.12 | 348.12 | 2.51% | 1,506,943 |
| Apr 21, 2025 | 344.71 | 345.64 | 335.12 | 339.59 | 339.59 | -1.99% | 1,312,542 |
| Apr 17, 2025 | 346.17 | 351.04 | 343.19 | 346.50 | 346.50 | -0.05% | 1,349,941 |
| Apr 16, 2025 | 348.24 | 352.58 | 343.58 | 346.67 | 346.67 | -0.04% | 1,302,879 |
| Apr 15, 2025 | 354.85 | 355.39 | 345.99 | 346.80 | 346.80 | -1.87% | 1,670,401 |
| Apr 14, 2025 | 354.75 | 358.00 | 349.14 | 353.42 | 353.42 | 0.90% | 1,317,863 |
| Apr 11, 2025 | 351.15 | 353.11 | 341.74 | 350.28 | 350.28 | 0.54% | 1,767,163 |
| Apr 10, 2025 | 358.33 | 359.46 | 337.45 | 348.39 | 348.39 | -4.02% | 2,669,001 |
| Apr 9, 2025 | 335.00 | 364.40 | 330.00 | 362.97 | 362.97 | 7.59% | 3,128,870 |
| Apr 8, 2025 | 355.47 | 357.47 | 332.32 | 337.37 | 337.37 | -2.31% | 2,052,994 |
| Apr 7, 2025 | 335.25 | 357.59 | 329.16 | 345.34 | 345.34 | -0.13% | 4,198,899 |
| Apr 4, 2025 | 361.08 | 362.07 | 344.81 | 345.80 | 345.80 | -6.07% | 3,956,780 |
| Apr 3, 2025 | 367.97 | 374.56 | 361.59 | 368.15 | 368.15 | -2.47% | 3,306,171 |
| Apr 2, 2025 | 369.57 | 378.35 | 366.69 | 377.46 | 377.46 | 1.11% | 1,801,895 |
| Apr 1, 2025 | 369.29 | 374.04 | 366.61 | 373.30 | 373.30 | 0.28% | 1,180,876 |
| Mar 31, 2025 | 361.53 | 374.20 | 361.03 | 372.25 | 372.25 | 2.13% | 1,924,305 |
| Mar 28, 2025 | 365.51 | 368.51 | 363.28 | 364.50 | 363.68 | -0.83% | 1,274,328 |
| Mar 27, 2025 | 367.61 | 370.00 | 365.49 | 367.54 | 366.71 | -0.06% | 1,138,814 |
| Mar 26, 2025 | 371.43 | 372.61 | 359.99 | 367.77 | 366.94 | -1.37% | 1,657,559 |
| Mar 25, 2025 | 375.74 | 379.04 | 370.22 | 372.87 | 372.03 | -0.37% | 865,039 |
| Mar 24, 2025 | 373.53 | 377.23 | 372.67 | 374.27 | 373.43 | 0.85% | 1,124,286 |
| Mar 21, 2025 | 371.33 | 374.79 | 366.49 | 371.11 | 370.27 | -0.83% | 2,372,481 |
| Mar 20, 2025 | 377.50 | 378.26 | 373.32 | 374.22 | 373.38 | -1.01% | 1,509,074 |
| Mar 19, 2025 | 376.88 | 380.89 | 374.61 | 378.05 | 377.20 | 0.57% | 1,554,972 |
| Mar 18, 2025 | 374.00 | 376.72 | 372.77 | 375.91 | 375.06 | 0.65% | 1,774,944 |
| Mar 17, 2025 | 368.09 | 376.69 | 368.00 | 373.49 | 372.65 | 1.07% | 1,236,099 |
| Mar 14, 2025 | 364.58 | 371.76 | 362.61 | 369.53 | 368.70 | 1.61% | 1,798,176 |
| Mar 13, 2025 | 365.14 | 367.28 | 361.03 | 363.66 | 362.84 | -0.05% | 1,965,867 |
| Mar 12, 2025 | 368.35 | 371.11 | 361.34 | 363.84 | 363.02 | -0.40% | 1,559,213 |
| Mar 11, 2025 | 369.52 | 369.52 | 363.10 | 365.29 | 364.47 | -1.30% | 1,638,849 |
| Mar 10, 2025 | 375.45 | 377.09 | 367.29 | 370.12 | 369.29 | -2.42% | 2,161,344 |
| Mar 7, 2025 | 379.94 | 381.00 | 367.45 | 379.30 | 378.45 | -0.79% | 1,961,830 |
| Mar 6, 2025 | 392.04 | 393.47 | 380.00 | 382.31 | 381.45 | -3.38% | 1,263,833 |
| Mar 5, 2025 | 387.75 | 398.00 | 387.01 | 395.69 | 394.80 | 1.48% | 1,105,201 |
| Mar 4, 2025 | 395.07 | 396.44 | 388.77 | 389.92 | 389.04 | -1.26% | 1,687,281 |
| Mar 3, 2025 | 390.40 | 397.32 | 388.35 | 394.88 | 393.99 | 2.25% | 1,237,657 |
| Feb 28, 2025 | 391.05 | 393.82 | 379.61 | 386.19 | 385.32 | -0.70% | 2,855,622 |
| Feb 27, 2025 | 390.40 | 393.84 | 388.51 | 388.90 | 388.02 | -0.72% | 997,257 |
| Feb 26, 2025 | 391.55 | 396.67 | 389.34 | 391.74 | 390.86 | 0.37% | 867,818 |
| Feb 25, 2025 | 388.25 | 391.37 | 385.07 | 390.30 | 389.42 | 0.61% | 1,665,069 |
| Feb 24, 2025 | 381.97 | 390.28 | 380.51 | 387.92 | 387.05 | 1.34% | 1,317,444 |