Stryker Corp (SYK)

348.18
-3.29 (-0.94%)
NYSE · Last Trade: Jan 2nd, 5:01 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Stryker Corp (SYK)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025353.93354.36351.15351.471,196,414351.47
12/30/2025351.50355.08351.00354.12854,238353.24
12/29/2025355.08355.95351.31352.501,435,362351.62
12/26/2025354.65355.65353.01354.22674,392353.34
12/24/2025354.37355.98354.37354.74787,261353.86
12/23/2025355.14356.52353.95354.82905,185353.94
12/22/2025353.61357.67353.50356.522,273,805355.63
12/19/2025354.80358.28352.94355.202,757,923354.32
12/18/2025353.84359.81352.73353.112,007,788352.23
12/17/2025352.46357.15351.15352.581,967,110351.70
12/16/2025354.99354.99349.55351.692,352,869350.82
12/15/2025354.52356.21351.11355.312,144,026354.43
12/12/2025353.90356.40352.37354.091,400,460353.21
12/11/2025355.47361.00352.65352.971,554,502352.09
12/10/2025348.28354.31347.26353.802,160,896352.92
12/09/2025355.45357.64348.78349.231,481,608348.36
12/08/2025363.60363.74351.50353.601,933,663352.72
12/05/2025365.52368.24361.95364.021,415,620363.12
12/04/2025366.50367.62362.38364.351,628,425363.44
12/03/2025366.96369.22365.50365.95939,830365.04
12/02/2025372.43373.00364.49366.681,561,123365.77
12/01/2025369.42374.10369.00372.321,637,558371.39
11/28/2025372.64373.60371.17371.18646,111370.26
11/26/2025376.45376.45370.40372.292,021,121371.37
11/25/2025372.70376.62371.00375.081,374,856374.15
11/24/2025368.41372.00367.39370.221,921,728369.30
11/21/2025363.06371.00361.19368.271,460,187367.36
11/20/2025365.97369.56360.01360.481,381,443359.58
11/19/2025359.52364.64358.36364.231,699,708363.32
11/18/2025360.13365.25357.46359.521,760,830358.63
11/17/2025362.10363.66357.50360.132,018,717359.24
11/14/2025371.82373.41362.15362.221,913,285361.32
11/13/2025364.80375.99364.80373.422,589,191372.49
11/12/2025364.10370.61363.90367.341,678,200366.43
11/11/2025356.06364.06354.07363.702,228,024362.80
11/10/2025354.40355.30351.24355.021,868,838354.14
11/07/2025354.63357.50352.50356.031,524,871355.14
11/06/2025354.32356.09349.16353.812,732,130352.93
11/05/2025362.50364.92353.48357.672,110,162356.78
11/04/2025358.30363.72355.10362.611,801,606361.71
11/03/2025356.60360.65353.86358.161,877,783357.27
10/31/2025363.70369.43355.73356.242,750,317355.36
10/30/2025368.93372.39368.00368.981,767,973368.06
10/29/2025375.28375.31367.57369.591,451,364368.67
10/28/2025382.40383.06375.70375.931,325,167375.00
10/27/2025382.86383.91379.54383.721,179,930382.77
10/24/2025384.80384.81379.20381.791,143,202380.84
10/23/2025387.00388.61378.72383.061,352,759382.11
10/22/2025385.61392.55383.53388.351,789,422387.38
10/21/2025381.22383.12377.24379.761,062,120378.82
10/20/2025375.70382.72370.94381.221,417,301380.27
10/17/2025369.51374.78368.31374.421,129,689373.49
10/16/2025370.24372.88366.47369.251,126,202368.33
10/15/2025369.57373.04367.32369.751,488,970368.83
10/14/2025364.30372.95364.26370.001,288,236369.08
10/13/2025363.96370.60363.37364.921,134,897364.01
10/10/2025370.30371.80364.60364.601,261,423363.69
10/09/2025375.91376.91369.81370.201,746,236369.28
10/08/2025370.13375.81369.34375.291,834,965374.36
10/07/2025367.09370.00364.93369.241,393,322368.32
10/06/2025371.01373.50365.00366.281,721,790365.37
10/03/2025367.30373.22366.81370.501,078,524369.58