Stryker Corporation (SYK)
NYSE: SYK · Real-Time Price · USD
365.29
-4.83 (-1.30%)
At close: Mar 11, 2025, 4:00 PM
365.00
-0.29 (-0.08%)
After-hours: Mar 11, 2025, 7:57 PM EST
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 369.52 | 369.52 | 363.10 | 365.29 | 365.29 | -1.30% | 1,637,997 |
| Mar 10, 2025 | 375.45 | 377.09 | 367.29 | 370.12 | 370.12 | -2.42% | 2,161,344 |
| Mar 7, 2025 | 379.94 | 381.00 | 367.45 | 379.30 | 379.30 | -0.79% | 1,961,830 |
| Mar 6, 2025 | 392.04 | 393.47 | 380.00 | 382.31 | 382.31 | -3.38% | 1,263,833 |
| Mar 5, 2025 | 387.75 | 398.00 | 387.01 | 395.69 | 395.69 | 1.48% | 1,105,201 |
| Mar 4, 2025 | 395.07 | 396.44 | 388.77 | 389.92 | 389.92 | -1.26% | 1,687,281 |
| Mar 3, 2025 | 390.40 | 397.32 | 388.35 | 394.88 | 394.88 | 2.25% | 1,237,657 |
| Feb 28, 2025 | 391.05 | 393.82 | 379.61 | 386.19 | 386.19 | -0.70% | 2,855,622 |
| Feb 27, 2025 | 390.40 | 393.84 | 388.51 | 388.90 | 388.90 | -0.72% | 997,257 |
| Feb 26, 2025 | 391.55 | 396.67 | 389.34 | 391.74 | 391.74 | 0.37% | 867,818 |
| Feb 25, 2025 | 388.25 | 391.37 | 385.07 | 390.30 | 390.30 | 0.61% | 1,665,069 |
| Feb 24, 2025 | 381.97 | 390.28 | 380.51 | 387.92 | 387.92 | 1.34% | 1,317,444 |
| Feb 21, 2025 | 382.87 | 387.52 | 380.10 | 382.78 | 382.78 | -0.94% | 1,268,475 |
| Feb 20, 2025 | 387.67 | 388.00 | 383.30 | 386.41 | 386.41 | -0.54% | 930,275 |
| Feb 19, 2025 | 384.58 | 388.63 | 384.26 | 388.52 | 388.52 | 0.75% | 827,136 |
| Feb 18, 2025 | 383.00 | 385.71 | 379.36 | 385.61 | 385.61 | 0.11% | 1,338,410 |
| Feb 14, 2025 | 390.03 | 391.49 | 384.50 | 385.18 | 385.18 | -0.82% | 1,267,884 |
| Feb 13, 2025 | 386.24 | 388.80 | 383.44 | 388.37 | 388.37 | 0.71% | 916,676 |
| Feb 12, 2025 | 386.79 | 389.73 | 382.04 | 385.63 | 385.63 | -1.24% | 1,161,419 |
| Feb 11, 2025 | 390.72 | 393.45 | 389.00 | 390.48 | 390.48 | -0.54% | 881,874 |
| Feb 10, 2025 | 392.79 | 393.96 | 390.37 | 392.60 | 392.60 | 0.31% | 1,334,553 |
| Feb 7, 2025 | 396.04 | 397.23 | 390.61 | 391.40 | 391.40 | -1.18% | 1,025,808 |
| Feb 6, 2025 | 398.40 | 400.25 | 395.91 | 396.07 | 396.07 | -0.76% | 1,124,078 |
| Feb 5, 2025 | 394.89 | 399.85 | 393.42 | 399.09 | 399.09 | 1.71% | 1,011,830 |
| Feb 4, 2025 | 389.33 | 393.07 | 388.24 | 392.39 | 392.39 | 0.32% | 1,121,598 |
| Feb 3, 2025 | 389.44 | 394.13 | 387.00 | 391.14 | 391.14 | -0.04% | 999,024 |
| Jan 31, 2025 | 391.15 | 397.56 | 390.00 | 391.29 | 391.29 | 0.22% | 1,549,213 |
| Jan 30, 2025 | 394.15 | 400.56 | 389.30 | 390.43 | 390.43 | -0.16% | 1,683,562 |
| Jan 29, 2025 | 395.00 | 396.71 | 386.77 | 391.07 | 391.07 | -1.03% | 3,322,052 |
| Jan 28, 2025 | 400.61 | 406.19 | 394.59 | 395.15 | 395.15 | -1.19% | 1,993,675 |
| Jan 27, 2025 | 396.00 | 400.34 | 394.54 | 399.90 | 399.90 | 1.42% | 1,582,562 |
| Jan 24, 2025 | 390.05 | 394.68 | 389.82 | 394.31 | 394.31 | 0.21% | 1,331,817 |
| Jan 23, 2025 | 391.12 | 394.59 | 389.45 | 393.50 | 393.50 | 0.77% | 1,389,832 |
| Jan 22, 2025 | 394.16 | 395.00 | 388.89 | 390.49 | 390.49 | -1.35% | 1,996,570 |
| Jan 21, 2025 | 389.64 | 396.21 | 387.90 | 395.85 | 395.85 | 3.24% | 2,102,209 |
| Jan 17, 2025 | 385.00 | 385.82 | 379.00 | 383.42 | 383.42 | 0.43% | 1,727,128 |
| Jan 16, 2025 | 372.07 | 381.82 | 372.07 | 381.79 | 381.79 | 3.58% | 1,515,283 |
| Jan 15, 2025 | 364.53 | 370.05 | 363.66 | 368.61 | 368.61 | 1.60% | 1,529,224 |
| Jan 14, 2025 | 362.83 | 363.61 | 359.32 | 362.80 | 362.80 | 0.50% | 1,175,858 |
| Jan 13, 2025 | 363.65 | 367.85 | 360.76 | 360.98 | 360.98 | -1.28% | 1,400,835 |
| Jan 10, 2025 | 361.62 | 368.82 | 361.16 | 365.66 | 365.66 | 0.43% | 1,313,873 |
| Jan 8, 2025 | 361.31 | 364.95 | 354.73 | 364.10 | 364.10 | 2.51% | 1,534,717 |
| Jan 7, 2025 | 362.17 | 362.47 | 351.85 | 355.18 | 355.18 | -1.71% | 1,931,593 |
| Jan 6, 2025 | 360.96 | 362.44 | 358.02 | 361.36 | 361.36 | -0.04% | 1,269,910 |
| Jan 3, 2025 | 360.97 | 362.00 | 358.30 | 361.52 | 361.52 | 0.78% | 805,544 |
| Jan 2, 2025 | 362.48 | 362.48 | 356.82 | 358.72 | 358.72 | -0.37% | 858,269 |
| Dec 31, 2024 | 361.90 | 364.58 | 358.24 | 360.05 | 360.05 | -0.61% | 821,834 |
| Dec 30, 2024 | 362.90 | 364.11 | 358.67 | 362.26 | 361.42 | -1.32% | 814,082 |
| Dec 27, 2024 | 367.23 | 369.67 | 364.79 | 367.11 | 366.26 | -0.63% | 705,491 |
| Dec 26, 2024 | 368.24 | 370.65 | 367.48 | 369.42 | 368.56 | -0.37% | 840,826 |