Stryker Corporation SYK
NYSE · United States · Health Technology
$273.87-1.52 (-0.55%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $272.90 | -0.90% | $275.60 | $278.51 | $271.78 | 909.52K |
| 2026-09-30 | $275.39 | -1.21% | $276.26 | $279.37 | $273.05 | 2.87M |
| 2026-09-29 | $278.77 | +1.26% | $277.00 | $280.17 | $274.31 | 2.79M |
| 2026-09-28 | $275.31 | +1.08% | $273.50 | $276.94 | $271.10 | 2.49M |
| 2026-09-25 | $272.36 | +0.97% | $269.93 | $275.84 | $268.69 | 2.34M |
| 2026-09-24 | $269.75 | -1.34% | $273.22 | $275.71 | $269.73 | 2.29M |
| 2026-09-23 | $273.40 | -0.61% | $274.46 | $277.10 | $271.45 | 2.72M |
| 2026-09-22 | $275.09 | +0.33% | $277.00 | $278.99 | $274.99 | 2.36M |
| 2026-09-21 | $274.19 | -0.34% | $274.58 | $276.87 | $272.00 | 2.76M |
| 2026-09-18 | $275.12 | -1.79% | $278.02 | $279.26 | $274.37 | 4.80M |
| 2026-09-17 | $280.13 | -1.63% | $286.10 | $286.13 | $279.09 | 2.37M |
| 2026-09-16 | $284.76 | +1.16% | $280.34 | $290.51 | $279.88 | 3.40M |
| 2026-09-15 | $281.50 | -0.13% | $281.00 | $282.69 | $277.62 | 3.46M |
| 2026-09-14 | $281.87 | +2.29% | $282.31 | $287.17 | $280.67 | 2.94M |
| 2026-09-11 | $275.56 | +2.06% | $270.72 | $277.00 | $267.00 | 3.72M |
| 2026-09-10 | $270.01 | -1.95% | $274.62 | $278.00 | $269.64 | 3.48M |
| 2026-09-09 | $275.39 | -0.38% | $271.84 | $278.75 | $270.85 | 5.50M |
| 2026-09-08 | $276.43 | -8.81% | $301.00 | $301.51 | $275.10 | 6.32M |
| 2026-09-04 | $303.13 | -1.58% | $304.49 | $307.55 | $302.51 | 2.40M |
| 2026-09-03 | $307.99 | -1.35% | $313.96 | $319.50 | $306.50 | 2.66M |
| 2026-09-02 | $312.19 | -1.64% | $315.06 | $321.75 | $311.38 | 2.19M |
| 2026-09-01 | $317.40 | -1.98% | $329.83 | $331.50 | $316.85 | 2.14M |
| 2026-08-31 | $323.80 | -2.08% | $327.79 | $329.50 | $323.12 | 2.04M |
| 2026-08-28 | $330.69 | +2.66% | $322.61 | $332.72 | $322.12 | 2.23M |
| 2026-08-27 | $322.12 | -2.29% | $326.85 | $328.45 | $321.60 | 2.17M |
| 2026-08-26 | $329.67 | -0.28% | $329.13 | $333.39 | $326.41 | 1.57M |
| 2026-08-25 | $330.59 | +0.85% | $325.09 | $331.75 | $324.00 | 2.20M |
| 2026-08-24 | $327.81 | -0.50% | $330.00 | $334.87 | $327.01 | 1.88M |
| 2026-08-21 | $329.45 | +0.53% | $326.03 | $332.55 | $324.00 | 3.16M |
| 2026-08-20 | $327.70 | -3.61% | $338.26 | $342.35 | $327.47 | 2.23M |
| 2026-08-19 | $339.98 | +2.60% | $331.74 | $343.90 | $331.00 | 2.19M |
| 2026-08-18 | $331.37 | -0.09% | $337.00 | $339.24 | $331.04 | 3.18M |
| 2026-08-17 | $331.68 | -2.22% | $338.00 | $339.76 | $331.30 | 2.29M |
| 2026-08-14 | $339.21 | -0.55% | $341.50 | $341.51 | $335.12 | 2.80M |
| 2026-08-13 | $341.09 | -1.76% | $345.02 | $346.64 | $339.53 | 2.02M |
| 2026-08-12 | $347.21 | -0.27% | $342.19 | $347.46 | $339.35 | 2.09M |
| 2026-08-11 | $348.15 | +0.68% | $344.45 | $349.77 | $344.45 | 1.63M |
| 2026-08-10 | $345.81 | +2.00% | $337.03 | $345.93 | $335.00 | 1.66M |
| 2026-08-07 | $339.03 | +0.47% | $336.67 | $340.00 | $332.54 | 1.85M |
| 2026-08-06 | $337.43 | +0.12% | $340.45 | $343.87 | $334.24 | 1.80M |
| 2026-08-05 | $337.03 | +0.32% | $336.10 | $339.00 | $330.16 | 2.03M |
| 2026-08-04 | $335.96 | -1.54% | $336.04 | $339.65 | $331.59 | 3.18M |
| 2026-08-03 | $341.20 | +4.76% | $332.94 | $342.04 | $330.60 | 2.63M |
| 2026-07-31 | $325.70 | -6.42% | $330.10 | $334.46 | $317.62 | 4.54M |
| 2026-07-30 | $348.04 | -1.20% | $349.73 | $351.49 | $344.40 | 2.77M |
| 2026-07-29 | $352.25 | +1.63% | $344.12 | $352.49 | $342.92 | 1.86M |
| 2026-07-28 | $346.60 | +2.93% | $346.66 | $352.46 | $344.01 | 2.75M |
| 2026-07-27 | $336.74 | +1.97% | $332.82 | $338.79 | $331.92 | 2.07M |
| 2026-07-24 | $330.25 | +3.54% | $325.08 | $330.81 | $324.02 | 2.37M |
| 2026-07-23 | $318.97 | +3.15% | $310.18 | $319.38 | $306.90 | 2.51M |
| 2026-07-22 | $309.24 | -1.70% | $315.06 | $316.99 | $309.12 | 2.15M |
| 2026-07-21 | $314.58 | -1.43% | $314.15 | $316.74 | $311.45 | 1.41M |
| 2026-07-20 | $319.14 | -0.23% | $319.23 | $322.16 | $317.19 | 1.63M |
| 2026-07-17 | $319.87 | -3.42% | $328.90 | $329.26 | $318.08 | 2.46M |
| 2026-07-16 | $331.20 | +4.66% | $320.12 | $335.86 | $318.76 | 2.31M |
| 2026-07-15 | $316.44 | +1.73% | $313.00 | $317.49 | $310.36 | 2.72M |
| 2026-07-14 | $311.07 | -6.15% | $319.56 | $319.56 | $306.53 | 4.05M |
| 2026-07-13 | $331.45 | +0.51% | $330.18 | $336.15 | $329.10 | 2.22M |
| 2026-07-10 | $329.78 | +0.82% | $328.06 | $331.58 | $327.00 | 2.72M |
| 2026-07-09 | $327.11 | +0.08% | $325.64 | $330.22 | $321.79 | 1.95M |
| 2026-07-08 | $326.85 | -0.88% | $328.78 | $330.73 | $325.51 | 2.32M |
| 2026-07-07 | $329.74 | +1.54% | $328.90 | $333.99 | $324.54 | 2.57M |
| 2026-07-06 | $324.73 | -0.55% | $327.50 | $327.76 | $318.03 | 2.14M |
| 2026-07-02 | $326.54 | +4.20% | $317.04 | $327.76 | $307.49 | 2.61M |
| 2026-07-01 | $313.39 | -0.46% | $317.16 | $319.02 | $309.23 | 2.92M |
| 2026-06-30 | $314.84 | -4.74% | $326.61 | $327.00 | $311.19 | 2.96M |
| 2026-06-29 | $330.52 | -0.66% | $333.07 | $334.75 | $329.25 | 2.81M |
| 2026-06-26 | $332.71 | +5.25% | $317.75 | $333.82 | $317.75 | 5.51M |
| 2026-06-25 | $316.11 | +0.77% | $316.02 | $322.25 | $314.00 | 2.30M |
| 2026-06-24 | $313.68 | +1.19% | $312.81 | $319.54 | $311.55 | 2.95M |
| 2026-06-23 | $310.00 | +1.74% | $308.78 | $311.68 | $304.04 | 2.26M |
| 2026-06-22 | $304.69 | -1.01% | $307.57 | $311.82 | $303.51 | 2.40M |
| 2026-06-18 | $307.80 | +2.21% | $301.19 | $311.54 | $299.36 | 3.43M |
| 2026-06-17 | $301.14 | -3.04% | $308.00 | $310.71 | $299.19 | 2.93M |
| 2026-06-16 | $310.58 | +0.86% | $309.24 | $311.50 | $305.80 | 1.75M |
| 2026-06-15 | $307.94 | -1.36% | $310.19 | $312.31 | $306.67 | 2.44M |
| 2026-06-12 | $312.20 | +2.15% | $308.28 | $314.27 | $306.39 | 3.18M |
| 2026-06-11 | $305.64 | -1.04% | $307.40 | $309.98 | $302.67 | 2.03M |
| 2026-06-10 | $308.84 | -1.65% | $314.72 | $315.47 | $306.97 | 1.68M |
| 2026-06-09 | $314.01 | +4.14% | $303.26 | $315.16 | $302.50 | 2.70M |
| 2026-06-08 | $301.53 | -1.35% | $302.74 | $304.98 | $301.45 | 1.68M |
| 2026-06-05 | $305.66 | +1.48% | $305.61 | $311.00 | $303.76 | 2.12M |
| 2026-06-04 | $301.21 | +2.11% | $299.99 | $306.45 | $298.02 | 2.48M |
| 2026-06-03 | $295.00 | +0.58% | $295.00 | $297.52 | $291.74 | 2.19M |
| 2026-06-02 | $293.30 | -2.06% | $296.54 | $297.06 | $290.96 | 3.00M |
| 2026-06-01 | $299.46 | -1.85% | $303.77 | $305.32 | $297.88 | 2.95M |
| 2026-05-29 | $305.09 | -0.83% | $307.50 | $309.08 | $304.00 | 6.06M |
| 2026-05-28 | $307.63 | +0.55% | $305.59 | $310.51 | $303.07 | 2.44M |
| 2026-05-27 | $305.94 | -2.26% | $314.76 | $315.68 | $300.21 | 3.67M |
| 2026-05-26 | $313.00 | -1.10% | $314.52 | $315.69 | $310.35 | 2.83M |