Stryker Corporation (SYK)
NYSE: SYK · Real-Time Price · USD
353.11
+0.53 (0.15%)
At close: Dec 18, 2025, 4:00 PM EST
352.64
-0.47 (-0.13%)
After-hours: Dec 18, 2025, 7:11 PM EST
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 353.84 | 359.81 | 352.73 | 353.11 | 353.11 | 0.15% | 1,968,284 |
| Dec 17, 2025 | 352.46 | 357.16 | 351.15 | 352.58 | 352.58 | 0.25% | 1,967,109 |
| Dec 16, 2025 | 354.99 | 354.99 | 349.55 | 351.69 | 351.69 | -1.02% | 2,352,881 |
| Dec 15, 2025 | 354.52 | 356.21 | 351.11 | 355.31 | 355.31 | 0.34% | 2,143,972 |
| Dec 12, 2025 | 353.90 | 356.40 | 352.37 | 354.09 | 354.09 | 0.32% | 1,400,458 |
| Dec 11, 2025 | 355.47 | 361.00 | 352.65 | 352.97 | 352.97 | -0.23% | 1,550,612 |
| Dec 10, 2025 | 348.28 | 354.31 | 347.26 | 353.80 | 353.80 | 1.31% | 2,161,232 |
| Dec 9, 2025 | 355.45 | 357.64 | 348.78 | 349.23 | 349.23 | -1.24% | 1,481,640 |
| Dec 8, 2025 | 363.60 | 363.74 | 351.50 | 353.60 | 353.60 | -2.86% | 1,933,540 |
| Dec 5, 2025 | 365.52 | 368.24 | 361.95 | 364.02 | 364.02 | -0.09% | 1,415,618 |
| Dec 4, 2025 | 366.50 | 367.62 | 362.38 | 364.35 | 364.35 | -0.44% | 1,628,431 |
| Dec 3, 2025 | 366.96 | 369.22 | 365.50 | 365.95 | 365.95 | -0.20% | 939,836 |
| Dec 2, 2025 | 372.43 | 373.00 | 364.49 | 366.68 | 366.68 | -1.51% | 1,561,126 |
| Dec 1, 2025 | 369.42 | 374.10 | 369.00 | 372.32 | 372.32 | 0.31% | 1,637,576 |
| Nov 28, 2025 | 372.64 | 373.60 | 371.17 | 371.18 | 371.18 | -0.30% | 641,331 |
| Nov 26, 2025 | 376.45 | 376.45 | 370.40 | 372.29 | 372.29 | -0.74% | 2,021,120 |
| Nov 25, 2025 | 372.70 | 376.62 | 371.00 | 375.08 | 375.08 | 1.31% | 1,374,858 |
| Nov 24, 2025 | 368.41 | 372.00 | 367.39 | 370.22 | 370.22 | 0.53% | 1,927,603 |
| Nov 21, 2025 | 363.06 | 371.00 | 361.19 | 368.27 | 368.27 | 2.16% | 1,460,186 |
| Nov 20, 2025 | 365.97 | 369.56 | 360.01 | 360.48 | 360.48 | -1.03% | 1,381,453 |
| Nov 19, 2025 | 359.52 | 364.64 | 358.36 | 364.23 | 364.23 | 1.31% | 1,696,720 |
| Nov 18, 2025 | 360.13 | 365.25 | 357.46 | 359.52 | 359.52 | -0.17% | 1,760,825 |
| Nov 17, 2025 | 362.10 | 363.66 | 357.50 | 360.13 | 360.13 | -0.58% | 2,018,720 |
| Nov 14, 2025 | 371.82 | 373.41 | 362.15 | 362.22 | 362.22 | -3.00% | 1,913,282 |
| Nov 13, 2025 | 364.80 | 375.99 | 364.80 | 373.42 | 373.42 | 1.66% | 2,589,209 |
| Nov 12, 2025 | 364.10 | 370.61 | 362.80 | 367.34 | 367.34 | 1.00% | 1,678,280 |
| Nov 11, 2025 | 356.06 | 364.07 | 354.07 | 363.70 | 363.70 | 2.44% | 2,228,043 |
| Nov 10, 2025 | 354.40 | 355.30 | 351.24 | 355.02 | 355.02 | -0.28% | 1,868,921 |
| Nov 7, 2025 | 354.63 | 357.50 | 352.50 | 356.03 | 356.03 | 0.63% | 1,523,228 |
| Nov 6, 2025 | 354.32 | 356.09 | 349.16 | 353.81 | 353.81 | -1.08% | 2,732,201 |
| Nov 5, 2025 | 362.50 | 364.92 | 353.48 | 357.67 | 357.67 | -1.36% | 2,110,215 |
| Nov 4, 2025 | 358.30 | 363.72 | 355.10 | 362.61 | 362.61 | 1.24% | 1,801,590 |
| Nov 3, 2025 | 356.60 | 360.65 | 353.86 | 358.16 | 358.16 | 0.54% | 1,877,814 |
| Oct 31, 2025 | 363.70 | 369.43 | 355.73 | 356.24 | 356.24 | -3.45% | 2,750,315 |
| Oct 30, 2025 | 368.93 | 372.40 | 368.00 | 368.98 | 368.98 | -0.17% | 1,768,103 |
| Oct 29, 2025 | 375.28 | 375.31 | 367.57 | 369.59 | 369.59 | -1.69% | 1,451,528 |
| Oct 28, 2025 | 382.40 | 383.06 | 375.70 | 375.93 | 375.93 | -2.03% | 1,325,291 |
| Oct 27, 2025 | 382.86 | 383.91 | 379.54 | 383.72 | 383.72 | 0.51% | 1,180,069 |
| Oct 24, 2025 | 384.80 | 384.81 | 379.21 | 381.79 | 381.79 | -0.33% | 1,143,200 |
| Oct 23, 2025 | 387.00 | 388.61 | 378.72 | 383.06 | 383.06 | -1.36% | 1,352,757 |
| Oct 22, 2025 | 385.61 | 392.55 | 383.53 | 388.35 | 388.35 | 2.26% | 1,789,437 |
| Oct 21, 2025 | 381.22 | 383.12 | 377.24 | 379.76 | 379.76 | -0.38% | 1,062,118 |
| Oct 20, 2025 | 375.70 | 382.72 | 370.94 | 381.22 | 381.22 | 1.82% | 1,417,302 |
| Oct 17, 2025 | 369.51 | 374.78 | 368.31 | 374.42 | 374.42 | 1.40% | 1,129,687 |
| Oct 16, 2025 | 370.24 | 372.88 | 366.47 | 369.25 | 369.25 | -0.14% | 1,126,203 |
| Oct 15, 2025 | 369.57 | 373.04 | 367.32 | 369.75 | 369.75 | -0.07% | 1,488,980 |
| Oct 14, 2025 | 364.30 | 372.95 | 364.27 | 370.00 | 370.00 | 1.39% | 1,288,234 |
| Oct 13, 2025 | 363.96 | 370.60 | 363.37 | 364.92 | 364.92 | 0.09% | 1,134,903 |
| Oct 10, 2025 | 370.30 | 371.80 | 364.60 | 364.60 | 364.60 | -1.51% | 1,261,422 |
| Oct 9, 2025 | 375.91 | 376.91 | 369.81 | 370.20 | 370.20 | -1.36% | 1,746,238 |