Skip to main content
Stryker Corporation (SYK)
NYSE: SYK · Real-Time Price · USD
321.43
-7.58 (-2.30%)
At close: Apr 28, 2026, 4:00 PM EDT
320.35
-1.08 (-0.34%)
Pre-market: Apr 29, 2026, 7:43 AM EDT

Stryker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026331.39332.27320.12321.43321.43-2.30%2,017,347
Apr 27, 2026326.59330.94325.50329.01329.010.46%2,022,086
Apr 24, 2026327.99334.59325.00327.51327.51-0.65%1,663,904
Apr 23, 2026329.00333.24324.90329.65329.650.09%1,246,093
Apr 22, 2026327.75335.42327.75329.35329.350.63%2,326,104
Apr 21, 2026338.30339.39326.94327.30327.30-3.26%1,688,173
Apr 20, 2026342.87344.62337.35338.34338.34-1.45%1,125,302
Apr 17, 2026342.02347.52341.06343.32343.321.46%2,457,345
Apr 16, 2026340.72342.78336.52338.38338.38-0.84%1,581,004
Apr 15, 2026346.71348.27341.04341.24341.24-1.34%2,061,932
Apr 14, 2026347.84352.80345.51345.88345.88-0.39%2,275,402
Apr 13, 2026341.00347.55339.29347.24347.242.39%2,590,026
Apr 10, 2026342.89345.18337.03339.15339.15-1,733,489
Apr 9, 2026338.16339.94334.22339.14339.14-0.26%1,385,157
Apr 8, 2026336.29341.29336.29340.01340.012.39%1,730,510
Apr 7, 2026330.25333.18327.70332.07332.07-0.07%1,625,185
Apr 6, 2026330.91334.42330.22332.30332.300.23%1,332,390
Apr 2, 2026327.00332.99324.03331.54331.540.65%1,485,360
Apr 1, 2026329.28331.57326.55329.40329.400.25%1,656,931
Mar 31, 2026327.00328.94319.32328.59328.590.76%2,324,631
Mar 30, 2026329.71331.96324.48326.10325.22-0.41%1,925,596
Mar 27, 2026332.65335.04325.72327.44326.56-1.58%1,787,142
Mar 26, 2026325.68339.67325.63332.68331.781.54%2,219,714
Mar 25, 2026332.74334.23324.93327.65326.77-0.26%1,934,297
Mar 24, 2026331.22331.62327.21328.51327.62-1.23%2,544,626
Mar 23, 2026337.25341.19332.38332.59331.69-0.92%2,401,806
Mar 20, 2026340.20342.29334.32335.67334.76-1.20%2,876,391
Mar 19, 2026342.96347.08339.61339.76338.84-1.75%2,332,386
Mar 18, 2026345.35349.33341.00345.81344.88-0.95%2,433,789
Mar 17, 2026350.51355.75348.82349.11348.17-0.13%2,519,475
Mar 16, 2026340.59350.34339.10349.56348.623.80%2,871,098
Mar 13, 2026341.00344.40335.74336.77335.86-0.13%2,272,551
Mar 12, 2026343.85346.66328.23337.21336.30-2.48%3,547,931
Mar 11, 2026358.49359.75339.49345.78344.85-3.59%4,077,458
Mar 10, 2026364.61364.90357.75358.65357.68-1.99%1,428,623
Mar 9, 2026360.76367.43356.94365.92364.930.37%1,842,959
Mar 6, 2026366.57368.25356.25364.56363.58-1.60%1,569,879
Mar 5, 2026377.13377.49368.44370.50369.50-2.98%1,975,328
Mar 4, 2026382.92384.51380.87381.89380.86-0.70%1,661,190
Mar 3, 2026383.99385.99376.39384.59383.55-0.63%1,406,024
Mar 2, 2026383.50389.33383.01387.02385.98-0.11%1,868,647
Feb 27, 2026382.57388.67381.75387.46386.410.36%1,790,024
Feb 26, 2026386.24388.39382.45386.06385.020.53%1,060,512
Feb 25, 2026379.57386.56379.46384.03382.990.71%1,013,640
Feb 24, 2026384.27385.96379.13381.33380.30-0.88%1,325,930
Feb 23, 2026380.29388.21379.76384.73383.691.18%1,765,991
Feb 20, 2026374.50381.39370.15380.23379.202.03%1,806,718
Feb 19, 2026374.69376.95368.90372.66371.65-1.24%1,487,493
Feb 18, 2026367.65377.34366.10377.32376.302.20%2,669,968
Feb 17, 2026369.65374.79367.94369.18368.180.86%2,313,545
Feb 13, 2026369.71378.09364.25366.05365.060.05%2,339,764
Feb 12, 2026365.59372.05365.06365.85364.860.59%2,126,860
Feb 11, 2026360.37364.10355.78363.70362.720.73%1,949,325
Feb 10, 2026358.47369.31357.44361.06360.091.40%2,448,298
Feb 9, 2026354.45357.22349.37356.08355.12-0.62%2,336,563
Feb 6, 2026361.70364.81354.48358.29357.32-1.14%2,002,138
Feb 5, 2026362.68368.08360.79362.42361.440.49%3,032,712
Feb 4, 2026360.15369.11357.73360.66359.69-0.04%3,862,483
Feb 3, 2026368.11371.90358.79360.82359.85-1.99%2,041,469
Feb 2, 2026367.93369.61363.92368.14367.15-0.38%1,875,841
Jan 30, 2026369.10375.92363.48369.56368.564.31%3,319,722
Jan 29, 2026357.30359.96350.32354.30353.34-0.99%2,224,491
Jan 28, 2026353.54359.74352.48357.83356.860.92%2,026,193
Jan 27, 2026355.01357.92354.05354.57353.61-0.68%1,395,988
Jan 26, 2026355.29358.69354.62356.98356.020.55%1,715,690
Jan 23, 2026357.13358.59350.83355.04354.08-1.01%1,846,949
Jan 22, 2026362.92364.98358.37358.67357.70-1.18%1,731,436
Jan 21, 2026361.63365.30360.08362.94361.960.93%1,969,684
Jan 20, 2026359.81365.00358.39359.61358.64-1.15%2,040,564
Jan 16, 2026361.59365.44360.24363.78362.800.36%2,177,835
Jan 15, 2026358.63364.41356.65362.49361.510.86%1,690,716
Jan 14, 2026353.03359.39350.02359.39358.421.00%1,795,048
Jan 13, 2026361.00361.90351.67355.82354.86-1.54%1,820,556
Jan 12, 2026366.44367.19358.17361.37360.39-1.68%1,926,578
Jan 9, 2026367.97370.75365.92367.54366.550.09%2,001,910
Jan 8, 2026364.84370.88364.11367.21366.22-0.15%1,682,152
Jan 7, 2026367.68368.22363.98367.75366.760.37%2,174,786
Jan 6, 2026350.89367.04349.00366.39365.405.05%2,279,672
Jan 5, 2026345.11351.57344.63348.79347.850.18%1,938,184
Jan 2, 2026351.28351.56345.72348.18347.24-0.94%2,102,336
Dec 31, 2025353.93354.36351.15351.47350.52-0.75%1,196,413
Dec 30, 2025351.50355.09351.00354.12352.290.46%854,314
Dec 29, 2025355.08355.95351.31352.50350.68-0.49%1,435,601
Dec 26, 2025354.65355.65353.01354.22352.39-0.15%674,391
Dec 24, 2025354.37355.98354.37354.74352.90-0.02%787,260
Dec 23, 2025355.14356.52353.95354.82352.98-0.48%905,186
Dec 22, 2025353.61357.67353.50356.52354.670.37%2,273,835
Dec 19, 2025354.80358.28352.94355.20353.360.59%2,757,921
Dec 18, 2025353.84359.81352.73353.11351.280.15%1,968,305
Dec 17, 2025352.46357.16351.15352.58350.750.25%1,967,109
Dec 16, 2025354.99354.99349.55351.69349.87-1.02%2,352,881
Dec 15, 2025354.52356.21351.11355.31353.470.34%2,143,972
Dec 12, 2025353.90356.40352.37354.09352.260.32%1,400,458
Dec 11, 2025355.47361.00352.65352.97351.14-0.23%1,550,612
Dec 10, 2025348.28354.31347.26353.80351.971.31%2,161,232
Dec 9, 2025355.45357.64348.78349.23347.42-1.24%1,481,640
Dec 8, 2025363.60363.74351.50353.60351.77-2.86%1,933,540
Dec 5, 2025365.52368.24361.95364.02362.14-0.09%1,415,618
Dec 4, 2025366.50367.62362.38364.35362.46-0.44%1,628,431
Dec 3, 2025366.96369.22365.50365.95364.06-0.20%939,836