Skip to main content
Stryker Corporation (SYK)
NYSE: SYK · Real-Time Price · USD
332.71
+16.60 (5.25%)
At close: Jun 26, 2026, 4:00 PM EDT
330.35
-2.36 (-0.71%)
After-hours: Jun 26, 2026, 7:45 PM EDT

Stryker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026317.75333.82317.75332.71332.715.25%5,407,249
Jun 25, 2026316.02322.25314.00316.11316.110.77%2,296,472
Jun 24, 2026312.81319.54311.55313.68313.681.19%2,748,467
Jun 23, 2026308.78311.68304.04310.00310.001.74%2,259,950
Jun 22, 2026307.57311.82303.51304.69304.69-1.01%2,366,467
Jun 18, 2026301.19311.54299.36307.80307.802.21%3,387,345
Jun 17, 2026308.00310.71299.19301.14301.14-3.04%2,926,250
Jun 16, 2026309.24311.50305.80310.58310.580.86%1,668,288
Jun 15, 2026310.19312.31306.67307.94307.94-1.36%2,430,056
Jun 12, 2026308.28314.27306.39312.20312.202.15%3,170,494
Jun 11, 2026307.40309.98302.67305.64305.64-1.04%2,030,128
Jun 10, 2026314.72315.47306.97308.84308.84-1.65%1,671,040
Jun 9, 2026303.26315.16302.50314.01314.014.14%2,701,063
Jun 8, 2026302.74304.98301.45301.53301.53-1.35%1,666,751
Jun 5, 2026305.61311.00303.76305.66305.661.48%2,118,989
Jun 4, 2026299.99306.45298.02301.21301.212.11%2,472,638
Jun 3, 2026295.00297.52291.74295.00295.000.58%2,177,130
Jun 2, 2026296.54297.06290.96293.30293.30-2.06%2,991,788
Jun 1, 2026303.77305.32297.88299.46299.46-1.85%2,946,756
May 29, 2026307.50309.08304.00305.09305.09-0.83%5,798,901
May 28, 2026305.59310.51303.07307.63307.630.55%2,432,239
May 27, 2026314.76315.68300.21305.94305.94-2.26%3,671,737
May 26, 2026314.52315.69310.35313.00313.00-1.10%2,823,970
May 22, 2026313.50318.90312.43316.48316.480.95%1,882,310
May 21, 2026317.98322.00313.06313.50313.50-2.49%2,852,727
May 20, 2026318.21322.87313.98321.49321.491.18%2,993,673
May 19, 2026313.55318.73310.23317.75317.751.45%3,561,128
May 18, 2026307.00314.82305.00313.22313.222.11%3,489,327
May 15, 2026309.89311.08306.12306.76306.760.41%3,595,131
May 14, 2026301.23306.80298.47305.51305.511.13%3,178,398
May 13, 2026290.46303.73290.00302.09302.092.59%3,800,441
May 12, 2026285.80296.38284.75294.45294.454.20%3,371,282
May 11, 2026285.56286.34281.00282.58282.58-1.01%2,619,762
May 8, 2026294.00294.91284.95285.47285.47-2.98%2,136,332
May 7, 2026292.96298.73292.48294.23294.230.65%2,648,766
May 6, 2026297.62297.62289.91292.33292.33-0.99%3,033,372
May 5, 2026291.29297.24290.17295.25295.251.50%3,454,693
May 4, 2026294.65297.38290.22290.88290.88-1.31%3,090,090
May 1, 2026313.34313.34294.55294.73294.73-6.47%4,519,453
Apr 30, 2026314.15317.84313.00315.13315.13-2,754,339
Apr 29, 2026319.32319.79311.31315.13315.13-1.96%2,936,529
Apr 28, 2026331.39332.27320.12321.43321.43-2.30%2,017,699
Apr 27, 2026326.59330.94325.50329.01329.010.46%2,022,891
Apr 24, 2026327.99334.59325.00327.51327.51-0.65%1,675,347
Apr 23, 2026329.00333.24324.90329.65329.650.09%1,248,402
Apr 22, 2026327.75335.42327.75329.35329.350.63%2,328,581
Apr 21, 2026338.30339.39326.94327.30327.30-3.26%1,690,527
Apr 20, 2026342.87344.62337.35338.34338.34-1.45%1,158,784
Apr 17, 2026342.02347.52341.06343.32343.321.46%2,477,951
Apr 16, 2026340.72342.78336.52338.38338.38-0.84%1,609,787
Apr 15, 2026346.71348.27341.04341.24341.24-1.34%2,066,040
Apr 14, 2026347.84352.80345.51345.88345.88-0.39%2,304,960
Apr 13, 2026341.00347.55339.29347.24347.242.39%2,590,560
Apr 10, 2026342.89345.18337.03339.15339.15-1,733,736
Apr 9, 2026338.16339.94334.22339.14339.14-0.26%1,393,643
Apr 8, 2026336.29341.29336.29340.01340.012.39%1,730,954
Apr 7, 2026330.25333.18327.70332.07332.07-0.07%1,660,401
Apr 6, 2026330.91334.42330.22332.30332.300.23%1,332,475
Apr 2, 2026327.00332.99324.03331.54331.540.65%1,485,922
Apr 1, 2026329.28331.57326.55329.40329.400.25%1,657,168
Mar 31, 2026327.00328.94319.32328.59328.591.04%2,391,444
Mar 30, 2026329.71331.96324.48326.10325.22-0.41%1,944,952
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