Skip to main content
Stryker Corporation (SYK)
NYSE: SYK · Real-Time Price · USD
385.68
-3.00 (-0.77%)
At close: Nov 20, 2024, 4:00 PM
386.91
+1.23 (0.32%)
Pre-market: Nov 21, 2024, 5:32 AM EST

Stryker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024389.85390.00382.25385.68385.68-0.77%1,063,118
Nov 19, 2024386.93392.31385.89388.68388.68-0.18%1,524,168
Nov 18, 2024392.97398.20389.03389.40389.40-0.17%2,054,699
Nov 15, 2024381.99392.01380.21390.08390.081.77%2,874,077
Nov 14, 2024389.54392.70382.40383.28383.28-1.30%1,811,783
Nov 13, 2024386.67390.59385.34388.34388.340.32%1,685,887
Nov 12, 2024381.42388.12380.56387.11387.112.18%1,634,143
Nov 11, 2024377.47381.54376.14378.86378.860.77%966,242
Nov 8, 2024371.11377.83370.83375.96375.961.66%1,009,226
Nov 7, 2024370.34370.34366.12369.83369.830.22%867,013
Nov 6, 2024374.00376.04364.62369.02369.02-0.23%1,366,185
Nov 5, 2024366.24370.29363.05369.86369.860.81%1,346,698
Nov 4, 2024368.00369.69364.13366.90366.90-0.07%730,068
Nov 1, 2024358.16367.76357.78367.15367.153.05%1,860,484
Oct 31, 2024360.73364.01355.56356.28356.28-1.97%1,383,928
Oct 30, 2024365.69373.73357.90363.43363.431.23%2,242,813
Oct 29, 2024354.00362.36353.45359.01359.010.84%2,173,842
Oct 28, 2024355.87356.52354.15356.01356.010.90%967,742
Oct 25, 2024358.49361.60351.29352.82352.82-1.97%1,244,464
Oct 24, 2024364.50366.24359.89359.90359.90-0.92%708,143
Oct 23, 2024364.72366.97360.83363.24363.24-0.76%1,313,379
Oct 22, 2024366.38367.32363.09366.02366.02-0.33%893,466
Oct 21, 2024367.45370.97366.21367.25367.25-0.63%906,575
Oct 18, 2024361.15371.17360.22369.56369.562.73%1,589,555
Oct 17, 2024362.61364.53359.04359.73359.73-0.44%820,712
Oct 16, 2024358.39362.35356.14361.31361.310.65%795,954
Oct 15, 2024359.02365.02357.09358.98358.98-0.20%975,965
Oct 14, 2024356.55360.91354.88359.71359.711.16%698,625
Oct 11, 2024355.00358.87352.93355.60355.600.63%787,931
Oct 10, 2024355.00356.00351.79353.37353.37-0.17%740,946
Oct 9, 2024350.67354.49349.05353.96353.960.90%861,434
Oct 8, 2024347.84351.72346.56350.79350.791.64%923,168
Oct 7, 2024349.91349.91343.95345.14345.14-1.73%1,096,180
Oct 4, 2024352.39354.43347.81351.22351.22-0.11%676,931
Oct 3, 2024354.93355.29350.72351.61351.61-0.99%850,802
Oct 2, 2024354.96356.94351.30355.11355.11-0.60%830,118
Oct 1, 2024361.69362.00355.36357.27357.27-1.10%738,856
Sep 30, 2024358.73361.55356.84361.26361.260.27%790,673
Sep 27, 2024362.99364.13359.77360.27359.47-0.30%814,377
Sep 26, 2024362.00363.50358.31361.35360.550.51%1,431,782
Sep 25, 2024363.26363.81358.75359.50358.71-0.42%854,946
Sep 24, 2024365.57365.57359.37361.00360.20-1.51%1,273,676
Sep 23, 2024366.61368.74365.56366.53365.720.47%723,072
Sep 20, 2024364.82366.59362.60364.81364.00-0.07%1,751,588
Sep 19, 2024365.64366.70362.62365.05364.241.02%993,995
Sep 18, 2024363.15365.84359.66361.36360.56-0.71%938,932
Sep 17, 2024371.19373.48360.83363.95363.15-2.15%1,399,115
Sep 16, 2024373.00374.63370.01371.96371.140.46%910,077
Sep 13, 2024366.93374.24366.93370.25369.430.67%1,114,053
Sep 12, 2024366.20368.89364.71367.79366.980.39%1,487,355
Sep 11, 2024364.41366.69358.46366.35365.540.36%1,143,885
Sep 10, 2024364.96365.96362.78365.05364.240.63%921,021
Sep 9, 2024361.22365.61360.86362.78361.981.08%1,439,231
Sep 6, 2024358.67361.06355.72358.92358.130.26%1,001,435
Sep 5, 2024359.24360.30354.18358.00357.21-0.64%1,213,820
Sep 4, 2024360.11364.36356.79360.30359.500.19%805,817
Sep 3, 2024360.04362.25357.79359.62358.83-0.22%860,630
Aug 30, 2024359.16360.82356.00360.42359.620.70%1,307,583
Aug 29, 2024358.29359.27355.90357.93357.140.50%1,107,810
Aug 28, 2024359.08359.10353.60356.15355.36-0.66%1,504,890
Aug 27, 2024354.80359.13354.27358.51357.721.19%1,131,383
Aug 26, 2024353.54355.86352.93354.30353.520.29%884,876
Aug 23, 2024351.45354.00350.14353.29352.510.73%966,116
Aug 22, 2024348.67350.93345.55350.72349.951.56%1,143,502
Aug 21, 2024343.99345.44342.54345.32344.560.70%666,809
Aug 20, 2024342.56344.02340.96342.93342.170.55%772,068
Aug 19, 2024336.93341.98336.93341.06340.310.94%1,062,158
Aug 16, 2024334.25338.33333.26337.89337.141.11%838,749
Aug 15, 2024334.28337.45332.98334.17333.430.45%1,257,823
Aug 14, 2024329.18332.92328.24332.68331.951.12%909,806
Aug 13, 2024325.91330.10325.37328.99328.261.17%913,934
Aug 12, 2024327.13327.57323.73325.20324.48-0.80%774,070
Aug 9, 2024325.38328.49322.03327.83327.110.56%793,813
Aug 8, 2024320.94327.30320.78325.99325.272.00%1,019,290
Aug 7, 2024323.52324.44319.07319.60318.89-0.95%1,350,572
Aug 6, 2024317.81326.31316.01322.67321.962.13%2,477,818
Aug 5, 2024330.73330.73314.93315.94315.24-4.71%2,403,422
Aug 2, 2024333.00333.58324.01331.56330.83-0.48%1,738,648
Aug 1, 2024330.14335.90324.09333.17332.431.75%1,630,542
Jul 31, 2024330.50334.42320.00327.45326.73-0.84%3,543,201
Jul 30, 2024332.79336.08328.48330.22329.49-0.92%2,427,267
Jul 29, 2024332.26338.52330.08333.28332.540.49%1,719,243
Jul 26, 2024327.00334.07325.34331.67330.941.29%1,679,993
Jul 25, 2024339.49344.14326.87327.44326.72-3.81%1,695,437
Jul 24, 2024342.13342.65337.92340.42339.67-0.38%1,481,458
Jul 23, 2024342.83346.07340.79341.73340.98-0.19%1,245,347
Jul 22, 2024342.12344.19339.38342.39341.630.42%1,136,559
Jul 19, 2024333.37341.39331.97340.95340.202.93%2,421,857
Jul 18, 2024330.94337.08330.17331.23330.50-1.02%920,353
Jul 17, 2024332.81344.49331.28334.64333.900.36%1,246,310
Jul 16, 2024328.90333.76328.01333.43332.691.48%1,336,432
Jul 15, 2024338.53338.58327.82328.56327.83-3.19%1,363,394
Jul 12, 2024338.07340.99336.20339.37338.620.38%835,719
Jul 11, 2024336.92339.92336.56338.09337.340.22%852,737
Jul 10, 2024336.20337.39333.75337.34336.600.53%729,566
Jul 9, 2024335.28336.66332.79335.57334.830.44%789,570
Jul 8, 2024336.27337.21333.50334.11333.37-0.93%585,985
Jul 5, 2024334.23337.34330.20337.25336.511.58%1,007,929
Jul 3, 2024334.00334.71331.76332.02331.29-0.68%522,400
Jul 2, 2024335.41337.69332.01334.30333.56-0.65%844,126