Stryker Corporation (SYK)
NYSE: SYK · Real-Time Price · USD
275.12
-5.01 (-1.79%)
At close: Sep 18, 2026, 4:00 PM EDT
276.75
+1.63 (0.59%)
After-hours: Sep 18, 2026, 7:57 PM EDT
Stryker Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 278.02 | 279.26 | 274.37 | 275.12 | 275.12 | -1.79% | 4,593,422 |
| Sep 17, 2026 | 286.10 | 286.13 | 279.09 | 280.13 | 280.13 | -1.63% | 2,240,284 |
| Sep 16, 2026 | 280.34 | 290.51 | 279.88 | 284.76 | 284.76 | 1.16% | 3,385,728 |
| Sep 15, 2026 | 281.00 | 282.69 | 277.62 | 281.50 | 281.50 | -0.13% | 3,320,152 |
| Sep 14, 2026 | 282.31 | 287.17 | 280.67 | 281.87 | 281.87 | 2.29% | 2,930,708 |
| Sep 11, 2026 | 270.72 | 277.00 | 267.00 | 275.56 | 275.56 | 2.06% | 3,708,676 |
| Sep 10, 2026 | 274.62 | 278.00 | 269.64 | 270.01 | 270.01 | -1.95% | 3,017,581 |
| Sep 9, 2026 | 271.84 | 278.75 | 270.85 | 275.39 | 275.39 | -0.38% | 5,473,724 |
| Sep 8, 2026 | 301.00 | 301.51 | 275.10 | 276.43 | 276.43 | -8.81% | 5,871,908 |
| Sep 4, 2026 | 304.49 | 307.55 | 302.51 | 303.13 | 303.13 | -1.58% | 2,347,776 |
| Sep 3, 2026 | 313.96 | 319.50 | 306.50 | 307.99 | 307.99 | -1.35% | 2,652,857 |
| Sep 2, 2026 | 315.06 | 321.75 | 311.38 | 312.19 | 312.19 | -1.64% | 2,168,540 |
| Sep 1, 2026 | 329.83 | 331.50 | 316.85 | 317.40 | 317.40 | -1.98% | 2,063,946 |
| Aug 31, 2026 | 327.79 | 329.50 | 323.12 | 323.80 | 323.80 | -2.08% | 2,001,818 |
| Aug 28, 2026 | 322.61 | 332.72 | 322.12 | 330.69 | 330.69 | 2.66% | 2,224,190 |
| Aug 27, 2026 | 326.85 | 328.45 | 321.60 | 322.12 | 322.12 | -2.29% | 2,160,268 |
| Aug 26, 2026 | 329.13 | 333.39 | 326.41 | 329.67 | 329.67 | -0.28% | 1,568,000 |
| Aug 25, 2026 | 325.09 | 331.75 | 324.00 | 330.59 | 330.59 | 0.85% | 2,202,637 |
| Aug 24, 2026 | 330.00 | 334.87 | 327.01 | 327.81 | 327.81 | -0.50% | 1,877,982 |
| Aug 21, 2026 | 326.03 | 332.55 | 324.00 | 329.45 | 329.45 | 0.53% | 3,162,678 |
| Aug 20, 2026 | 338.26 | 342.35 | 327.47 | 327.70 | 327.70 | -3.61% | 2,222,414 |
| Aug 19, 2026 | 331.74 | 343.90 | 331.00 | 339.98 | 339.98 | 2.60% | 2,178,818 |
| Aug 18, 2026 | 337.00 | 339.24 | 331.04 | 331.37 | 331.37 | -0.09% | 3,147,487 |
| Aug 17, 2026 | 338.00 | 339.76 | 331.30 | 331.68 | 331.68 | -2.22% | 2,281,637 |
| Aug 14, 2026 | 341.50 | 341.51 | 335.12 | 339.21 | 339.21 | -0.55% | 2,800,005 |
| Aug 13, 2026 | 345.02 | 346.64 | 339.53 | 341.09 | 341.09 | -1.76% | 1,996,485 |
| Aug 12, 2026 | 342.19 | 347.46 | 339.35 | 347.21 | 347.21 | -0.27% | 2,089,839 |
| Aug 11, 2026 | 344.45 | 349.77 | 344.45 | 348.15 | 348.15 | 0.68% | 1,625,346 |
| Aug 10, 2026 | 337.03 | 345.93 | 335.00 | 345.81 | 345.81 | 2.00% | 1,647,723 |
| Aug 7, 2026 | 336.67 | 340.00 | 332.54 | 339.03 | 339.03 | 0.47% | 1,802,354 |
| Aug 6, 2026 | 340.45 | 343.87 | 334.24 | 337.43 | 337.43 | 0.12% | 1,790,322 |
| Aug 5, 2026 | 336.10 | 339.00 | 330.16 | 337.03 | 337.03 | 0.32% | 1,898,491 |
| Aug 4, 2026 | 336.04 | 339.65 | 331.59 | 335.96 | 335.96 | -1.54% | 3,123,644 |
| Aug 3, 2026 | 332.94 | 342.04 | 330.60 | 341.20 | 341.20 | 4.76% | 2,608,289 |
| Jul 31, 2026 | 330.10 | 334.46 | 317.62 | 325.70 | 325.70 | -6.42% | 4,521,888 |
| Jul 30, 2026 | 349.73 | 351.49 | 344.40 | 348.04 | 348.04 | -1.20% | 2,426,499 |
| Jul 29, 2026 | 344.12 | 352.49 | 342.92 | 352.25 | 352.25 | 1.63% | 1,806,591 |
| Jul 28, 2026 | 346.66 | 352.46 | 344.01 | 346.60 | 346.60 | 2.93% | 2,456,510 |
| Jul 27, 2026 | 332.82 | 338.79 | 331.92 | 336.74 | 336.74 | 1.97% | 2,052,707 |
| Jul 24, 2026 | 325.08 | 330.81 | 324.02 | 330.25 | 330.25 | 3.54% | 2,260,905 |
| Jul 23, 2026 | 310.18 | 319.38 | 306.90 | 318.97 | 318.97 | 3.15% | 2,467,782 |
| Jul 22, 2026 | 315.06 | 316.99 | 309.12 | 309.24 | 309.24 | -1.70% | 2,145,889 |
| Jul 21, 2026 | 314.15 | 316.74 | 311.45 | 314.58 | 314.58 | -1.43% | 1,242,111 |
| Jul 20, 2026 | 319.23 | 322.16 | 317.19 | 319.14 | 319.14 | -0.23% | 1,579,011 |
| Jul 17, 2026 | 328.90 | 329.26 | 318.08 | 319.87 | 319.87 | -3.42% | 2,434,351 |
| Jul 16, 2026 | 320.12 | 335.86 | 318.76 | 331.20 | 331.20 | 4.66% | 2,293,712 |
| Jul 15, 2026 | 313.00 | 317.49 | 310.36 | 316.44 | 316.44 | 1.73% | 2,717,209 |
| Jul 14, 2026 | 319.56 | 319.56 | 306.53 | 311.07 | 311.07 | -6.15% | 4,034,178 |
| Jul 13, 2026 | 330.18 | 336.15 | 329.10 | 331.45 | 331.45 | 0.51% | 2,208,315 |
| Jul 10, 2026 | 328.06 | 331.58 | 327.00 | 329.78 | 329.78 | 0.82% | 2,069,258 |