Stryker Corporation (SYK)
NYSE: SYK · Real-Time Price · USD
393.55
+3.15 (0.81%)
At close: Jun 27, 2025, 4:00 PM
391.72
-1.83 (-0.46%)
After-hours: Jun 27, 2025, 7:45 PM EDT
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 390.40 | 396.15 | 390.05 | 393.55 | 393.55 | 0.81% | 2,158,856 |
| Jun 26, 2025 | 393.00 | 396.25 | 388.86 | 390.40 | 390.40 | -0.47% | 1,473,338 |
| Jun 25, 2025 | 385.27 | 393.26 | 385.27 | 392.23 | 392.23 | 1.49% | 1,916,019 |
| Jun 24, 2025 | 381.80 | 388.12 | 377.64 | 386.46 | 386.46 | 1.93% | 1,746,009 |
| Jun 23, 2025 | 375.13 | 379.49 | 372.48 | 379.16 | 379.16 | 0.96% | 1,281,763 |
| Jun 20, 2025 | 374.89 | 377.90 | 373.78 | 375.56 | 375.56 | 0.62% | 2,014,463 |
| Jun 18, 2025 | 374.07 | 376.64 | 372.05 | 373.26 | 373.26 | -0.03% | 854,682 |
| Jun 17, 2025 | 376.44 | 376.99 | 370.85 | 373.37 | 373.37 | -0.99% | 1,338,140 |
| Jun 16, 2025 | 379.13 | 381.62 | 375.96 | 377.12 | 377.12 | -0.05% | 965,108 |
| Jun 13, 2025 | 377.22 | 382.35 | 376.79 | 377.30 | 377.30 | -0.84% | 876,067 |
| Jun 12, 2025 | 381.29 | 381.59 | 378.02 | 380.49 | 380.49 | -0.15% | 877,928 |
| Jun 11, 2025 | 385.07 | 385.42 | 379.80 | 381.08 | 381.08 | -1.03% | 792,353 |
| Jun 10, 2025 | 383.05 | 386.29 | 381.84 | 385.05 | 385.05 | 0.72% | 952,233 |
| Jun 9, 2025 | 383.51 | 384.03 | 377.60 | 382.28 | 382.28 | -0.42% | 943,524 |
| Jun 6, 2025 | 385.42 | 388.69 | 382.80 | 383.89 | 383.89 | 0.21% | 709,048 |
| Jun 5, 2025 | 384.60 | 384.60 | 381.66 | 383.10 | 383.10 | 0.14% | 904,813 |
| Jun 4, 2025 | 382.28 | 383.83 | 380.59 | 382.55 | 382.55 | 0.40% | 838,129 |
| Jun 3, 2025 | 378.94 | 382.13 | 377.61 | 381.01 | 381.01 | 0.04% | 1,100,352 |
| Jun 2, 2025 | 379.56 | 381.07 | 375.55 | 380.86 | 380.86 | -0.47% | 852,663 |
| May 30, 2025 | 381.80 | 384.16 | 378.47 | 382.64 | 382.64 | 0.08% | 1,993,145 |
| May 29, 2025 | 381.28 | 384.66 | 378.48 | 382.35 | 382.35 | 0.52% | 840,283 |
| May 28, 2025 | 381.96 | 385.35 | 379.73 | 380.39 | 380.39 | -0.88% | 1,158,247 |
| May 27, 2025 | 380.72 | 385.40 | 380.00 | 383.78 | 383.78 | 1.90% | 1,099,109 |
| May 23, 2025 | 375.55 | 379.53 | 371.27 | 376.62 | 376.62 | -0.44% | 1,579,806 |
| May 22, 2025 | 378.14 | 380.62 | 375.86 | 378.28 | 378.28 | -0.39% | 1,049,006 |
| May 21, 2025 | 387.55 | 388.62 | 379.16 | 379.75 | 379.75 | -2.52% | 1,459,720 |
| May 20, 2025 | 392.34 | 393.32 | 387.99 | 389.55 | 389.55 | -1.30% | 1,047,449 |
| May 19, 2025 | 392.35 | 394.92 | 390.00 | 394.69 | 394.69 | 0.12% | 1,072,302 |
| May 16, 2025 | 393.10 | 394.49 | 389.60 | 394.21 | 394.21 | 0.51% | 1,113,977 |
| May 15, 2025 | 388.50 | 392.63 | 384.58 | 392.20 | 392.20 | 1.52% | 1,124,429 |
| May 14, 2025 | 386.96 | 388.02 | 384.76 | 386.32 | 386.32 | -0.31% | 1,107,795 |
| May 13, 2025 | 388.67 | 390.46 | 385.78 | 387.53 | 387.53 | -0.14% | 862,583 |
| May 12, 2025 | 389.07 | 392.42 | 386.50 | 388.08 | 388.08 | 1.88% | 1,359,363 |
| May 9, 2025 | 382.20 | 384.55 | 380.28 | 380.92 | 380.92 | -0.40% | 758,785 |
| May 8, 2025 | 383.96 | 388.32 | 382.36 | 382.46 | 382.46 | -0.42% | 926,986 |
| May 7, 2025 | 377.47 | 384.58 | 376.30 | 384.06 | 384.06 | 1.73% | 1,196,101 |
| May 6, 2025 | 379.13 | 381.57 | 373.98 | 377.52 | 377.52 | -1.01% | 2,082,846 |
| May 5, 2025 | 377.85 | 383.99 | 373.06 | 381.36 | 381.36 | 0.83% | 1,619,454 |
| May 2, 2025 | 373.89 | 379.33 | 363.08 | 378.22 | 378.22 | 1.13% | 3,709,100 |
| May 1, 2025 | 372.42 | 376.18 | 368.54 | 373.99 | 373.99 | 0.02% | 1,634,482 |
| Apr 30, 2025 | 370.00 | 375.16 | 366.56 | 373.92 | 373.92 | 0.81% | 2,251,828 |
| Apr 29, 2025 | 366.98 | 372.32 | 365.81 | 370.92 | 370.92 | 1.21% | 1,108,290 |
| Apr 28, 2025 | 366.99 | 368.95 | 363.91 | 366.49 | 366.49 | 0.39% | 1,223,267 |
| Apr 25, 2025 | 360.60 | 366.24 | 359.38 | 365.06 | 365.06 | 1.11% | 1,462,556 |
| Apr 24, 2025 | 358.65 | 361.33 | 354.47 | 361.05 | 361.05 | 1.10% | 1,349,886 |
| Apr 23, 2025 | 355.11 | 368.37 | 355.10 | 357.11 | 357.11 | 2.58% | 1,521,371 |
| Apr 22, 2025 | 342.12 | 349.45 | 341.51 | 348.12 | 348.12 | 2.51% | 1,506,943 |
| Apr 21, 2025 | 344.71 | 345.64 | 335.12 | 339.59 | 339.59 | -1.99% | 1,312,542 |
| Apr 17, 2025 | 346.17 | 351.04 | 343.19 | 346.50 | 346.50 | -0.05% | 1,349,941 |
| Apr 16, 2025 | 348.24 | 352.58 | 343.58 | 346.67 | 346.67 | -0.04% | 1,302,879 |