Stryker Corporation (SYK)
NYSE: SYK · Real-Time Price · USD
394.22
+9.39 (2.44%)
At close: Aug 22, 2025, 4:00 PM
394.22
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:10 PM EDT
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 388.34 | 394.33 | 387.80 | 394.11 | - | 2.41% | 891,602 |
| Aug 21, 2025 | 389.95 | 390.91 | 384.58 | 384.83 | 384.83 | -1.80% | 1,117,305 |
| Aug 20, 2025 | 391.68 | 395.37 | 390.11 | 391.87 | 391.87 | 0.49% | 1,388,346 |
| Aug 19, 2025 | 380.92 | 390.30 | 380.24 | 389.94 | 389.94 | 2.18% | 1,776,558 |
| Aug 18, 2025 | 382.06 | 382.99 | 380.57 | 381.61 | 381.61 | -0.08% | 1,102,241 |
| Aug 15, 2025 | 380.76 | 383.14 | 378.70 | 381.91 | 381.91 | 0.90% | 1,070,794 |
| Aug 14, 2025 | 378.34 | 379.44 | 374.52 | 378.52 | 378.52 | -0.11% | 1,622,559 |
| Aug 13, 2025 | 378.46 | 379.33 | 374.53 | 378.95 | 378.95 | 0.62% | 1,506,690 |
| Aug 12, 2025 | 377.49 | 379.17 | 374.68 | 376.61 | 376.61 | -0.02% | 960,166 |
| Aug 11, 2025 | 377.25 | 379.29 | 375.27 | 376.67 | 376.67 | -0.24% | 1,129,418 |
| Aug 8, 2025 | 377.00 | 379.81 | 376.06 | 377.58 | 377.58 | 0.32% | 972,539 |
| Aug 7, 2025 | 377.00 | 381.34 | 373.72 | 376.37 | 376.37 | 0.38% | 1,192,084 |
| Aug 6, 2025 | 381.13 | 381.24 | 374.32 | 374.94 | 374.94 | -1.55% | 1,478,027 |
| Aug 5, 2025 | 381.83 | 382.83 | 379.13 | 380.86 | 380.86 | -0.17% | 1,049,948 |
| Aug 4, 2025 | 378.86 | 384.46 | 378.23 | 381.49 | 381.49 | 0.98% | 1,354,556 |
| Aug 1, 2025 | 372.32 | 383.09 | 372.32 | 377.79 | 377.79 | -3.80% | 3,012,335 |
| Jul 31, 2025 | 398.27 | 401.99 | 392.07 | 392.73 | 392.73 | -1.92% | 2,343,828 |
| Jul 30, 2025 | 398.75 | 403.22 | 398.00 | 400.41 | 400.41 | -0.04% | 1,077,448 |
| Jul 29, 2025 | 402.00 | 403.92 | 399.31 | 400.57 | 400.57 | -0.03% | 970,495 |
| Jul 28, 2025 | 402.59 | 404.14 | 399.25 | 400.69 | 400.69 | -0.70% | 888,447 |
| Jul 25, 2025 | 397.83 | 403.79 | 396.40 | 403.53 | 403.53 | 1.73% | 963,692 |
| Jul 24, 2025 | 401.10 | 402.63 | 396.30 | 396.66 | 396.66 | -1.07% | 1,711,809 |
| Jul 23, 2025 | 399.40 | 404.87 | 393.19 | 400.93 | 400.93 | 1.46% | 1,464,452 |
| Jul 22, 2025 | 389.62 | 395.70 | 389.52 | 395.15 | 395.15 | 2.02% | 1,016,458 |
| Jul 21, 2025 | 388.06 | 391.56 | 386.67 | 387.32 | 387.32 | -0.53% | 791,729 |
| Jul 18, 2025 | 391.17 | 393.00 | 387.86 | 389.40 | 389.40 | 0.13% | 1,716,294 |
| Jul 17, 2025 | 389.10 | 392.05 | 385.19 | 388.90 | 388.90 | -0.50% | 1,039,862 |
| Jul 16, 2025 | 391.38 | 391.42 | 385.93 | 390.87 | 390.87 | 0.07% | 1,067,838 |
| Jul 15, 2025 | 392.77 | 392.77 | 387.63 | 390.59 | 390.59 | -0.22% | 1,432,081 |
| Jul 14, 2025 | 387.92 | 392.95 | 386.04 | 391.46 | 391.46 | 0.51% | 1,266,802 |
| Jul 11, 2025 | 392.10 | 392.99 | 387.44 | 389.46 | 389.46 | -1.35% | 825,143 |
| Jul 10, 2025 | 392.94 | 397.46 | 390.91 | 394.77 | 394.77 | 0.69% | 1,167,761 |
| Jul 9, 2025 | 391.11 | 392.79 | 387.14 | 392.05 | 392.05 | 0.65% | 871,886 |
| Jul 8, 2025 | 390.00 | 393.73 | 388.60 | 389.50 | 389.50 | -0.77% | 1,195,349 |
| Jul 7, 2025 | 394.22 | 395.27 | 390.17 | 392.51 | 392.51 | -0.70% | 1,310,299 |
| Jul 3, 2025 | 393.63 | 395.50 | 390.31 | 395.28 | 395.28 | 0.89% | 536,295 |
| Jul 2, 2025 | 394.75 | 396.82 | 388.21 | 391.81 | 391.81 | -1.24% | 1,134,097 |
| Jul 1, 2025 | 394.78 | 399.74 | 392.59 | 396.74 | 396.74 | 0.28% | 1,200,604 |
| Jun 30, 2025 | 393.77 | 395.87 | 390.71 | 395.63 | 395.63 | 0.53% | 1,151,594 |
| Jun 27, 2025 | 390.40 | 396.15 | 390.05 | 393.55 | 392.72 | 0.81% | 2,216,569 |
| Jun 26, 2025 | 393.00 | 396.25 | 388.86 | 390.40 | 389.57 | -0.47% | 1,473,338 |
| Jun 25, 2025 | 385.27 | 393.26 | 385.27 | 392.23 | 391.40 | 1.49% | 1,916,019 |
| Jun 24, 2025 | 381.80 | 388.12 | 377.64 | 386.46 | 385.64 | 1.93% | 1,746,009 |
| Jun 23, 2025 | 375.13 | 379.49 | 372.48 | 379.16 | 378.36 | 0.96% | 1,281,763 |
| Jun 20, 2025 | 374.89 | 377.90 | 373.78 | 375.56 | 374.76 | 0.62% | 2,014,463 |
| Jun 18, 2025 | 374.07 | 376.64 | 372.05 | 373.26 | 372.47 | -0.03% | 854,682 |
| Jun 17, 2025 | 376.44 | 376.99 | 370.85 | 373.37 | 372.58 | -0.99% | 1,338,140 |
| Jun 16, 2025 | 379.13 | 381.62 | 375.96 | 377.12 | 376.32 | -0.05% | 965,108 |
| Jun 13, 2025 | 377.22 | 382.35 | 376.79 | 377.30 | 376.50 | -0.84% | 876,067 |
| Jun 12, 2025 | 381.29 | 381.59 | 378.02 | 380.49 | 379.68 | -0.15% | 877,928 |