Stryker Corporation (SYK)
NYSE: SYK · Real-Time Price · USD
366.28
-4.22 (-1.14%)
At close: Oct 6, 2025, 4:00 PM EDT
366.28
0.00 (0.00%)
After-hours: Oct 6, 2025, 5:18 PM EDT
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 371.01 | 373.50 | 365.00 | 366.28 | - | -1.14% | 1,659,000 |
| Oct 3, 2025 | 367.30 | 373.22 | 366.81 | 370.50 | 370.50 | 1.12% | 1,078,522 |
| Oct 2, 2025 | 361.66 | 366.80 | 359.18 | 366.40 | 366.40 | 0.62% | 1,641,720 |
| Oct 1, 2025 | 370.09 | 371.17 | 352.65 | 364.15 | 364.15 | -1.49% | 3,205,862 |
| Sep 30, 2025 | 369.18 | 371.25 | 365.90 | 369.67 | 369.67 | -0.06% | 1,673,786 |
| Sep 29, 2025 | 368.65 | 369.89 | 365.04 | 369.88 | 369.04 | 0.23% | 1,404,864 |
| Sep 26, 2025 | 370.39 | 372.30 | 368.57 | 369.02 | 368.18 | 0.12% | 964,930 |
| Sep 25, 2025 | 367.90 | 369.38 | 362.00 | 368.57 | 367.73 | -0.71% | 1,752,463 |
| Sep 24, 2025 | 372.81 | 374.18 | 369.40 | 371.22 | 370.38 | -0.62% | 1,684,740 |
| Sep 23, 2025 | 376.67 | 378.69 | 372.08 | 373.52 | 372.67 | -1.24% | 1,865,307 |
| Sep 22, 2025 | 375.65 | 381.62 | 374.12 | 378.22 | 377.36 | 0.37% | 2,095,282 |
| Sep 19, 2025 | 379.08 | 380.40 | 376.31 | 376.83 | 375.98 | -0.27% | 1,924,258 |
| Sep 18, 2025 | 374.69 | 378.15 | 373.27 | 377.84 | 376.98 | 0.25% | 1,531,778 |
| Sep 17, 2025 | 376.60 | 381.19 | 374.77 | 376.88 | 376.03 | 0.07% | 949,478 |
| Sep 16, 2025 | 375.49 | 378.59 | 375.00 | 376.62 | 375.77 | -0.13% | 1,251,198 |
| Sep 15, 2025 | 383.78 | 386.52 | 376.66 | 377.11 | 376.26 | -1.63% | 843,119 |
| Sep 12, 2025 | 386.04 | 387.80 | 382.71 | 383.34 | 382.47 | -1.40% | 985,308 |
| Sep 11, 2025 | 383.22 | 389.37 | 382.95 | 388.79 | 387.91 | 1.52% | 861,278 |
| Sep 10, 2025 | 392.95 | 392.95 | 381.51 | 382.97 | 382.10 | -2.49% | 931,717 |
| Sep 9, 2025 | 392.90 | 395.90 | 390.39 | 392.76 | 391.87 | -0.09% | 1,024,687 |
| Sep 8, 2025 | 390.98 | 393.53 | 388.16 | 393.11 | 392.22 | 0.20% | 854,521 |
| Sep 5, 2025 | 394.00 | 396.37 | 389.64 | 392.31 | 391.42 | -0.51% | 1,094,063 |
| Sep 4, 2025 | 389.12 | 396.86 | 386.81 | 394.34 | 393.45 | 1.49% | 1,040,250 |
| Sep 3, 2025 | 389.88 | 391.40 | 384.25 | 388.56 | 387.68 | -0.35% | 885,407 |
| Sep 2, 2025 | 388.92 | 390.90 | 386.01 | 389.94 | 389.06 | -0.38% | 1,141,050 |
| Aug 29, 2025 | 389.77 | 391.99 | 388.35 | 391.41 | 390.52 | 0.45% | 672,519 |
| Aug 28, 2025 | 390.65 | 392.50 | 387.92 | 389.67 | 388.79 | -0.89% | 1,028,605 |
| Aug 27, 2025 | 394.34 | 395.11 | 391.67 | 393.15 | 392.26 | -0.30% | 648,822 |
| Aug 26, 2025 | 391.20 | 394.96 | 389.71 | 394.33 | 393.44 | 0.88% | 1,059,805 |
| Aug 25, 2025 | 393.67 | 395.35 | 389.35 | 390.88 | 389.99 | -0.85% | 972,936 |
| Aug 22, 2025 | 385.75 | 395.23 | 384.33 | 394.22 | 393.33 | 2.44% | 896,076 |
| Aug 21, 2025 | 389.95 | 390.91 | 384.58 | 384.83 | 383.96 | -1.80% | 1,117,305 |
| Aug 20, 2025 | 391.68 | 395.37 | 390.11 | 391.87 | 390.98 | 0.49% | 1,388,346 |
| Aug 19, 2025 | 380.92 | 390.30 | 380.24 | 389.94 | 389.06 | 2.18% | 1,776,558 |
| Aug 18, 2025 | 382.06 | 382.99 | 380.57 | 381.61 | 380.75 | -0.08% | 1,102,241 |
| Aug 15, 2025 | 380.76 | 383.14 | 378.70 | 381.91 | 381.04 | 0.90% | 1,070,794 |
| Aug 14, 2025 | 378.34 | 379.44 | 374.52 | 378.52 | 377.66 | -0.11% | 1,622,559 |
| Aug 13, 2025 | 378.46 | 379.33 | 374.53 | 378.95 | 378.09 | 0.62% | 1,506,690 |
| Aug 12, 2025 | 377.49 | 379.17 | 374.68 | 376.61 | 375.76 | -0.02% | 960,166 |
| Aug 11, 2025 | 377.25 | 379.29 | 375.27 | 376.67 | 375.82 | -0.24% | 1,129,418 |
| Aug 8, 2025 | 377.00 | 379.81 | 376.06 | 377.58 | 376.72 | 0.32% | 972,539 |
| Aug 7, 2025 | 377.00 | 381.34 | 373.72 | 376.37 | 375.52 | 0.38% | 1,192,084 |
| Aug 6, 2025 | 381.13 | 381.24 | 374.32 | 374.94 | 374.09 | -1.55% | 1,478,027 |
| Aug 5, 2025 | 381.83 | 382.83 | 379.13 | 380.86 | 380.00 | -0.17% | 1,049,948 |
| Aug 4, 2025 | 378.86 | 384.46 | 378.23 | 381.49 | 380.63 | 0.98% | 1,354,556 |
| Aug 1, 2025 | 372.32 | 383.09 | 372.32 | 377.79 | 376.93 | -3.80% | 3,012,335 |
| Jul 31, 2025 | 398.27 | 401.99 | 392.07 | 392.73 | 391.84 | -1.92% | 2,343,828 |
| Jul 30, 2025 | 398.75 | 403.22 | 398.00 | 400.41 | 399.50 | -0.04% | 1,077,448 |
| Jul 29, 2025 | 402.00 | 403.92 | 399.31 | 400.57 | 399.66 | -0.03% | 970,495 |
| Jul 28, 2025 | 402.59 | 404.14 | 399.25 | 400.69 | 399.78 | -0.70% | 888,447 |