Stryker Corporation (SYK)
NYSE: SYK · Real-Time Price · USD
277.33
+0.36 (0.13%)
At close: Oct 9, 2026, 4:00 PM EDT
277.33
0.00 (0.00%)
After-hours: Oct 9, 2026, 7:00 PM EDT
Stryker Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 277.01 | 281.58 | 276.53 | 277.33 | 277.33 | 0.13% | 1,472,182 |
| Oct 8, 2026 | 275.72 | 277.97 | 271.67 | 276.97 | 276.97 | 0.57% | 2,977,824 |
| Oct 7, 2026 | 280.16 | 281.96 | 274.45 | 275.40 | 275.40 | -1.01% | 1,912,741 |
| Oct 6, 2026 | 279.37 | 284.53 | 277.10 | 278.20 | 278.20 | -2.46% | 2,819,858 |
| Oct 5, 2026 | 275.50 | 286.09 | 275.00 | 285.22 | 285.22 | 3.55% | 3,116,111 |
| Oct 2, 2026 | 273.19 | 276.97 | 271.21 | 275.43 | 275.43 | 0.90% | 1,937,876 |
| Oct 1, 2026 | 275.60 | 278.51 | 271.34 | 272.96 | 272.96 | -0.88% | 2,226,348 |
| Sep 30, 2026 | 276.26 | 279.37 | 273.05 | 275.39 | 275.39 | -0.90% | 2,647,985 |
| Sep 29, 2026 | 277.00 | 280.17 | 274.31 | 278.77 | 277.89 | 1.26% | 2,787,930 |
| Sep 28, 2026 | 273.50 | 276.94 | 271.10 | 275.31 | 274.44 | 1.08% | 2,492,109 |
| Sep 25, 2026 | 269.93 | 275.84 | 268.69 | 272.36 | 271.50 | 0.97% | 2,337,225 |
| Sep 24, 2026 | 273.22 | 275.71 | 269.73 | 269.75 | 268.90 | -1.34% | 2,291,499 |
| Sep 23, 2026 | 274.46 | 277.10 | 271.45 | 273.40 | 272.54 | -0.61% | 2,722,063 |
| Sep 22, 2026 | 277.00 | 278.99 | 274.99 | 275.09 | 274.22 | 0.33% | 2,364,931 |
| Sep 21, 2026 | 274.58 | 276.87 | 272.00 | 274.19 | 273.32 | -0.34% | 2,759,206 |
| Sep 18, 2026 | 278.02 | 279.26 | 274.37 | 275.12 | 274.25 | -1.79% | 4,805,096 |
| Sep 17, 2026 | 286.10 | 286.13 | 279.09 | 280.13 | 279.25 | -1.63% | 2,367,879 |
| Sep 16, 2026 | 280.34 | 290.51 | 279.88 | 284.76 | 283.86 | 1.16% | 3,399,418 |
| Sep 15, 2026 | 281.00 | 282.69 | 277.62 | 281.50 | 280.61 | -0.13% | 3,463,160 |
| Sep 14, 2026 | 282.31 | 287.17 | 280.67 | 281.87 | 280.98 | 2.29% | 2,937,084 |
| Sep 11, 2026 | 270.72 | 277.00 | 267.00 | 275.56 | 274.69 | 2.06% | 3,724,209 |
| Sep 10, 2026 | 274.62 | 278.00 | 269.64 | 270.01 | 269.16 | -1.95% | 3,476,737 |
| Sep 9, 2026 | 271.84 | 278.75 | 270.85 | 275.39 | 274.52 | -0.38% | 5,501,341 |
| Sep 8, 2026 | 301.00 | 301.51 | 275.10 | 276.43 | 275.56 | -8.81% | 6,320,916 |
| Sep 4, 2026 | 304.49 | 307.55 | 302.51 | 303.13 | 302.17 | -1.58% | 2,401,462 |
| Sep 3, 2026 | 313.96 | 319.50 | 306.50 | 307.99 | 307.02 | -1.35% | 2,656,190 |
| Sep 2, 2026 | 315.06 | 321.75 | 311.38 | 312.19 | 311.20 | -1.64% | 2,185,661 |
| Sep 1, 2026 | 329.83 | 331.50 | 316.85 | 317.40 | 316.40 | -1.98% | 2,138,368 |
| Aug 31, 2026 | 327.79 | 329.50 | 323.12 | 323.80 | 322.78 | -2.08% | 2,041,060 |
| Aug 28, 2026 | 322.61 | 332.72 | 322.12 | 330.69 | 329.65 | 2.66% | 2,227,794 |
| Aug 27, 2026 | 326.85 | 328.45 | 321.60 | 322.12 | 321.10 | -2.29% | 2,167,056 |
| Aug 26, 2026 | 329.13 | 333.39 | 326.41 | 329.67 | 328.63 | -0.28% | 1,571,648 |
| Aug 25, 2026 | 325.09 | 331.75 | 324.00 | 330.59 | 329.55 | 0.85% | 2,202,691 |
| Aug 24, 2026 | 330.00 | 334.87 | 327.01 | 327.81 | 326.78 | -0.50% | 1,878,157 |
| Aug 21, 2026 | 326.03 | 332.55 | 324.00 | 329.45 | 328.41 | 0.53% | 3,163,456 |
| Aug 20, 2026 | 338.26 | 342.35 | 327.47 | 327.70 | 326.67 | -3.61% | 2,232,215 |
| Aug 19, 2026 | 331.74 | 343.90 | 331.00 | 339.98 | 338.91 | 2.60% | 2,188,067 |
| Aug 18, 2026 | 337.00 | 339.24 | 331.04 | 331.37 | 330.32 | -0.09% | 3,179,933 |
| Aug 17, 2026 | 338.00 | 339.76 | 331.30 | 331.68 | 330.63 | -2.22% | 2,286,632 |
| Aug 14, 2026 | 341.50 | 341.51 | 335.12 | 339.21 | 338.14 | -0.55% | 2,800,783 |
| Aug 13, 2026 | 345.02 | 346.64 | 339.53 | 341.09 | 340.01 | -1.76% | 2,017,199 |
| Aug 12, 2026 | 342.19 | 347.46 | 339.35 | 347.21 | 346.11 | -0.27% | 2,089,874 |
| Aug 11, 2026 | 344.45 | 349.77 | 344.45 | 348.15 | 347.05 | 0.68% | 1,626,868 |
| Aug 10, 2026 | 337.03 | 345.93 | 335.00 | 345.81 | 344.72 | 2.00% | 1,660,210 |
| Aug 7, 2026 | 336.67 | 340.00 | 332.54 | 339.03 | 337.96 | 0.47% | 1,845,947 |
| Aug 6, 2026 | 340.45 | 343.87 | 334.24 | 337.43 | 336.36 | 0.12% | 1,803,188 |
| Aug 5, 2026 | 336.10 | 339.00 | 330.16 | 337.03 | 335.97 | 0.32% | 2,031,500 |
| Aug 4, 2026 | 336.04 | 339.65 | 331.59 | 335.96 | 334.90 | -1.54% | 3,180,107 |
| Aug 3, 2026 | 332.94 | 342.04 | 330.60 | 341.20 | 340.12 | 4.76% | 2,627,585 |
| Jul 31, 2026 | 330.10 | 334.46 | 317.62 | 325.70 | 324.67 | -6.42% | 4,536,530 |