Skip to main content
Stryker Corporation (SYK)
NYSE: SYK · Real-Time Price · USD
365.92
+1.36 (0.37%)
At close: Mar 9, 2026, 4:00 PM EDT
365.92
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT

Stryker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026360.76367.43356.94365.92365.920.37%1,839,114
Mar 6, 2026366.57368.25356.25364.56364.56-1.60%1,569,871
Mar 5, 2026377.13377.49368.44370.50370.50-2.98%1,711,986
Mar 4, 2026382.92384.51380.87381.89381.89-0.70%1,619,584
Mar 3, 2026383.99385.99376.39384.59384.59-0.63%1,404,991
Mar 2, 2026383.50389.33383.01387.02387.02-0.11%1,867,475
Feb 27, 2026382.57388.67381.75387.46387.460.36%1,765,907
Feb 26, 2026386.24388.39382.45386.06386.060.53%1,059,533
Feb 25, 2026379.57386.56379.46384.03384.030.71%1,010,299
Feb 24, 2026384.27385.96379.13381.33381.33-0.88%1,290,759
Feb 23, 2026380.29388.21379.76384.73384.731.18%1,765,762
Feb 20, 2026374.50381.39370.15380.23380.232.03%1,798,559
Feb 19, 2026374.69376.95368.90372.66372.66-1.24%1,486,553
Feb 18, 2026367.65377.34366.10377.32377.322.20%2,651,972
Feb 17, 2026369.65374.79367.94369.18369.180.86%2,313,051
Feb 13, 2026369.71378.09364.25366.05366.050.05%2,339,432
Feb 12, 2026365.59372.05365.06365.85365.850.59%2,112,184
Feb 11, 2026360.37364.10355.78363.70363.700.73%1,879,096
Feb 10, 2026358.47369.31357.44361.06361.061.40%2,448,156
Feb 9, 2026354.45357.22349.37356.08356.08-0.62%2,321,705
Feb 6, 2026361.70364.81354.48358.29358.29-1.14%1,996,231
Feb 5, 2026362.68368.08360.79362.42362.420.49%2,986,314
Feb 4, 2026360.15369.11357.73360.66360.66-0.04%3,753,309
Feb 3, 2026368.11371.90358.79360.82360.82-1.99%2,010,454
Feb 2, 2026367.93369.61363.92368.14368.14-0.38%1,816,717
Jan 30, 2026369.10375.92363.48369.56369.564.31%2,975,145
Jan 29, 2026357.30359.96350.32354.30354.30-0.99%2,165,072
Jan 28, 2026353.54359.74352.48357.83357.830.92%2,025,339
Jan 27, 2026355.01357.92354.05354.57354.57-0.68%1,395,530
Jan 26, 2026355.29358.69354.62356.98356.980.55%1,638,336
Jan 23, 2026357.13358.59350.83355.04355.04-1.01%1,807,980
Jan 22, 2026362.92364.98358.37358.67358.67-1.18%1,729,676
Jan 21, 2026361.63365.30360.08362.94362.940.93%1,966,711
Jan 20, 2026359.81365.00358.39359.61359.61-1.15%1,985,164
Jan 16, 2026361.59365.44360.24363.78363.780.36%2,174,314
Jan 15, 2026358.63364.41356.65362.49362.490.86%1,689,124
Jan 14, 2026353.03359.39350.02359.39359.391.00%1,788,151
Jan 13, 2026361.00361.90351.67355.82355.82-1.54%1,819,606
Jan 12, 2026366.44367.19358.17361.37361.37-1.68%1,778,140
Jan 9, 2026367.97370.75365.92367.54367.540.09%1,616,774
Jan 8, 2026364.84370.88364.11367.21367.21-0.15%1,682,139
Jan 7, 2026367.68368.22363.98367.75367.750.37%2,174,702
Jan 6, 2026350.89367.04349.00366.39366.395.05%2,276,244
Jan 5, 2026345.11351.57344.63348.79348.790.18%1,790,185
Jan 2, 2026351.28351.56345.72348.18348.18-0.94%1,879,947
Dec 31, 2025353.93354.36351.15351.47351.47-0.75%932,577
Dec 30, 2025351.50355.09351.00354.12353.240.46%812,984
Dec 29, 2025355.08355.95351.31352.50351.62-0.49%1,435,601
Dec 26, 2025354.65355.65353.01354.22353.34-0.15%674,391
Dec 24, 2025354.37355.98354.37354.74353.86-0.02%787,260
Dec 23, 2025355.14356.52353.95354.82353.94-0.48%905,186
Dec 22, 2025353.61357.67353.50356.52355.630.37%2,273,835
Dec 19, 2025354.80358.28352.94355.20354.320.59%2,757,921
Dec 18, 2025353.84359.81352.73353.11352.230.15%1,968,305
Dec 17, 2025352.46357.16351.15352.58351.700.25%1,967,109
Dec 16, 2025354.99354.99349.55351.69350.82-1.02%2,352,881
Dec 15, 2025354.52356.21351.11355.31354.430.34%2,143,972
Dec 12, 2025353.90356.40352.37354.09353.210.32%1,400,458
Dec 11, 2025355.47361.00352.65352.97352.09-0.23%1,550,612
Dec 10, 2025348.28354.31347.26353.80352.921.31%2,161,232
Dec 9, 2025355.45357.64348.78349.23348.36-1.24%1,481,640
Dec 8, 2025363.60363.74351.50353.60352.72-2.86%1,933,540
Dec 5, 2025365.52368.24361.95364.02363.12-0.09%1,415,618
Dec 4, 2025366.50367.62362.38364.35363.44-0.44%1,628,431
Dec 3, 2025366.96369.22365.50365.95365.04-0.20%939,836
Dec 2, 2025372.43373.00364.49366.68365.77-1.51%1,561,126
Dec 1, 2025369.42374.10369.00372.32371.390.31%1,637,576
Nov 28, 2025372.64373.60371.17371.18370.26-0.30%641,331
Nov 26, 2025376.45376.45370.40372.29371.36-0.74%2,021,120
Nov 25, 2025372.70376.62371.00375.08374.151.31%1,374,858
Nov 24, 2025368.41372.00367.39370.22369.300.53%1,927,603
Nov 21, 2025363.06371.00361.19368.27367.352.16%1,460,186
Nov 20, 2025365.97369.56360.01360.48359.58-1.03%1,381,453
Nov 19, 2025359.52364.64358.36364.23363.321.31%1,696,720
Nov 18, 2025360.13365.25357.46359.52358.63-0.17%1,760,825
Nov 17, 2025362.10363.66357.50360.13359.24-0.58%2,018,720
Nov 14, 2025371.82373.41362.15362.22361.32-3.00%1,913,282
Nov 13, 2025364.80375.99364.80373.42372.491.66%2,589,209
Nov 12, 2025364.10370.61362.80367.34366.431.00%1,678,280
Nov 11, 2025356.06364.07354.07363.70362.802.44%2,228,043
Nov 10, 2025354.40355.30351.24355.02354.14-0.28%1,868,921
Nov 7, 2025354.63357.50352.50356.03355.150.63%1,523,228
Nov 6, 2025354.32356.09349.16353.81352.93-1.08%2,732,201
Nov 5, 2025362.50364.92353.48357.67356.78-1.36%2,110,215
Nov 4, 2025358.30363.72355.10362.61361.711.24%1,801,590
Nov 3, 2025356.60360.65353.86358.16357.270.54%1,877,814
Oct 31, 2025363.70369.43355.73356.24355.35-3.45%2,750,315
Oct 30, 2025368.93372.40368.00368.98368.06-0.17%1,768,103
Oct 29, 2025375.28375.31367.57369.59368.67-1.69%1,451,528
Oct 28, 2025382.40383.06375.70375.93375.00-2.03%1,325,291
Oct 27, 2025382.86383.91379.54383.72382.770.51%1,180,069
Oct 24, 2025384.80384.81379.21381.79380.84-0.33%1,143,200
Oct 23, 2025387.00388.61378.72383.06382.11-1.36%1,352,757
Oct 22, 2025385.61392.55383.53388.35387.382.26%1,789,437
Oct 21, 2025381.22383.12377.24379.76378.82-0.38%1,062,118
Oct 20, 2025375.70382.72370.94381.22380.271.82%1,417,302
Oct 17, 2025369.51374.78368.31374.42373.491.40%1,129,687
Oct 16, 2025370.24372.88366.47369.25368.33-0.14%1,126,203
Oct 15, 2025369.57373.04367.32369.75368.83-0.07%1,488,980
Oct 14, 2025364.30372.95364.27370.00369.081.39%1,288,234