Stryker Corporation (SYK)
NYSE: SYK · Real-Time Price · USD
369.56
+15.26 (4.31%)
At close: Jan 30, 2026, 4:00 PM EST
370.00
+0.44 (0.12%)
After-hours: Jan 30, 2026, 7:49 PM EST
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 369.10 | 375.92 | 363.48 | 369.56 | 369.56 | 4.31% | 2,975,145 |
| Jan 29, 2026 | 357.30 | 359.96 | 350.32 | 354.30 | 354.30 | -0.99% | 2,165,072 |
| Jan 28, 2026 | 353.54 | 359.74 | 352.48 | 357.83 | 357.83 | 0.92% | 2,025,339 |
| Jan 27, 2026 | 355.01 | 357.92 | 354.05 | 354.57 | 354.57 | -0.68% | 1,395,530 |
| Jan 26, 2026 | 355.29 | 358.69 | 354.62 | 356.98 | 356.98 | 0.55% | 1,638,336 |
| Jan 23, 2026 | 357.13 | 358.59 | 350.83 | 355.04 | 355.04 | -1.01% | 1,807,980 |
| Jan 22, 2026 | 362.92 | 364.98 | 358.37 | 358.67 | 358.67 | -1.18% | 1,729,676 |
| Jan 21, 2026 | 361.63 | 365.30 | 360.08 | 362.94 | 362.94 | 0.93% | 1,966,711 |
| Jan 20, 2026 | 359.81 | 365.00 | 358.39 | 359.61 | 359.61 | -1.15% | 1,985,164 |
| Jan 16, 2026 | 361.59 | 365.44 | 360.24 | 363.78 | 363.78 | 0.36% | 2,174,314 |
| Jan 15, 2026 | 358.63 | 364.41 | 356.65 | 362.49 | 362.49 | 0.86% | 1,689,124 |
| Jan 14, 2026 | 353.03 | 359.39 | 350.02 | 359.39 | 359.39 | 1.00% | 1,788,151 |
| Jan 13, 2026 | 361.00 | 361.90 | 351.67 | 355.82 | 355.82 | -1.54% | 1,819,606 |
| Jan 12, 2026 | 366.44 | 367.19 | 358.17 | 361.37 | 361.37 | -1.68% | 1,778,140 |
| Jan 9, 2026 | 367.97 | 370.75 | 365.92 | 367.54 | 367.54 | 0.09% | 1,616,774 |
| Jan 8, 2026 | 364.84 | 370.88 | 364.11 | 367.21 | 367.21 | -0.15% | 1,682,139 |
| Jan 7, 2026 | 367.68 | 368.22 | 363.98 | 367.75 | 367.75 | 0.37% | 2,174,702 |
| Jan 6, 2026 | 350.89 | 367.04 | 349.00 | 366.39 | 366.39 | 5.05% | 2,276,244 |
| Jan 5, 2026 | 345.11 | 351.57 | 344.63 | 348.79 | 348.79 | 0.18% | 1,790,185 |
| Jan 2, 2026 | 351.28 | 351.56 | 345.72 | 348.18 | 348.18 | -0.94% | 1,879,947 |
| Dec 31, 2025 | 353.93 | 354.36 | 351.15 | 351.47 | 351.47 | -0.75% | 932,577 |
| Dec 30, 2025 | 351.50 | 355.09 | 351.00 | 354.12 | 353.24 | 0.46% | 812,984 |
| Dec 29, 2025 | 355.08 | 355.95 | 351.31 | 352.50 | 351.62 | -0.49% | 1,435,601 |
| Dec 26, 2025 | 354.65 | 355.65 | 353.01 | 354.22 | 353.34 | -0.15% | 674,391 |
| Dec 24, 2025 | 354.37 | 355.98 | 354.37 | 354.74 | 353.86 | -0.02% | 787,260 |
| Dec 23, 2025 | 355.14 | 356.52 | 353.95 | 354.82 | 353.94 | -0.48% | 905,186 |
| Dec 22, 2025 | 353.61 | 357.67 | 353.50 | 356.52 | 355.63 | 0.37% | 2,273,835 |
| Dec 19, 2025 | 354.80 | 358.28 | 352.94 | 355.20 | 354.32 | 0.59% | 2,757,921 |
| Dec 18, 2025 | 353.84 | 359.81 | 352.73 | 353.11 | 352.23 | 0.15% | 1,968,305 |
| Dec 17, 2025 | 352.46 | 357.16 | 351.15 | 352.58 | 351.70 | 0.25% | 1,967,109 |
| Dec 16, 2025 | 354.99 | 354.99 | 349.55 | 351.69 | 350.82 | -1.02% | 2,352,881 |
| Dec 15, 2025 | 354.52 | 356.21 | 351.11 | 355.31 | 354.43 | 0.34% | 2,143,972 |
| Dec 12, 2025 | 353.90 | 356.40 | 352.37 | 354.09 | 353.21 | 0.32% | 1,400,458 |
| Dec 11, 2025 | 355.47 | 361.00 | 352.65 | 352.97 | 352.09 | -0.23% | 1,550,612 |
| Dec 10, 2025 | 348.28 | 354.31 | 347.26 | 353.80 | 352.92 | 1.31% | 2,161,232 |
| Dec 9, 2025 | 355.45 | 357.64 | 348.78 | 349.23 | 348.36 | -1.24% | 1,481,640 |
| Dec 8, 2025 | 363.60 | 363.74 | 351.50 | 353.60 | 352.72 | -2.86% | 1,933,540 |
| Dec 5, 2025 | 365.52 | 368.24 | 361.95 | 364.02 | 363.12 | -0.09% | 1,415,618 |
| Dec 4, 2025 | 366.50 | 367.62 | 362.38 | 364.35 | 363.44 | -0.44% | 1,628,431 |
| Dec 3, 2025 | 366.96 | 369.22 | 365.50 | 365.95 | 365.04 | -0.20% | 939,836 |
| Dec 2, 2025 | 372.43 | 373.00 | 364.49 | 366.68 | 365.77 | -1.51% | 1,561,126 |
| Dec 1, 2025 | 369.42 | 374.10 | 369.00 | 372.32 | 371.39 | 0.31% | 1,637,576 |
| Nov 28, 2025 | 372.64 | 373.60 | 371.17 | 371.18 | 370.26 | -0.30% | 641,331 |
| Nov 26, 2025 | 376.45 | 376.45 | 370.40 | 372.29 | 371.36 | -0.74% | 2,021,120 |
| Nov 25, 2025 | 372.70 | 376.62 | 371.00 | 375.08 | 374.15 | 1.31% | 1,374,858 |
| Nov 24, 2025 | 368.41 | 372.00 | 367.39 | 370.22 | 369.30 | 0.53% | 1,927,603 |
| Nov 21, 2025 | 363.06 | 371.00 | 361.19 | 368.27 | 367.35 | 2.16% | 1,460,186 |
| Nov 20, 2025 | 365.97 | 369.56 | 360.01 | 360.48 | 359.58 | -1.03% | 1,381,453 |
| Nov 19, 2025 | 359.52 | 364.64 | 358.36 | 364.23 | 363.32 | 1.31% | 1,696,720 |
| Nov 18, 2025 | 360.13 | 365.25 | 357.46 | 359.52 | 358.63 | -0.17% | 1,760,825 |