Stryker Corporation (SYK)
NYSE: SYK · Real-Time Price · USD
372.29
0.00 (0.00%)
Nov 26, 2025, 4:00 PM EST - Market closed
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 376.45 | 376.45 | 370.40 | 372.29 | 372.29 | -0.74% | 2,016,622 |
| Nov 25, 2025 | 372.70 | 376.62 | 371.00 | 375.08 | 375.08 | 1.31% | 1,374,241 |
| 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 |
| Oct 8, 2025 | 370.13 | 375.81 | 369.34 | 375.29 | 375.29 | 1.64% | 1,834,985 |
| Oct 7, 2025 | 367.09 | 370.00 | 364.93 | 369.24 | 369.24 | 0.81% | 1,393,321 |
| Oct 6, 2025 | 371.01 | 373.50 | 365.00 | 366.28 | 366.28 | -1.14% | 1,721,792 |
| 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 | 375.97 | -0.27% | 1,924,258 |
| Sep 18, 2025 | 374.69 | 378.15 | 373.27 | 377.84 | 376.98 | 0.25% | 1,531,778 |