Dark

SYK
Stryker Corporation
stock NYSE

At Close

Aug 22, 2025 3:59:59 PM EDT

394.13USD+2.417%(+9.30)894,030

393.74Bid 393.84Ask 0.10Spread

Pre-market

Aug 19, 2025 9:03:30 AM EDT

381.02USD-0.990%(-3.81)0

After-hours

Aug 22, 2025 4:00:30 PM EDT

394.22USD+0.023%(+0.09)9,174

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-22	387.3500	394.8900	385.9800	394.1300	+2.417%	894,030	0.000%
2025-08-21	389.9500	390.9100	384.5800	384.8300	-1.797%	1,117,305	+2.417%
2025-08-20	391.6800	395.3700	390.1100	391.8700	+0.495%	1,388,346	+0.577%
2025-08-19	380.9200	390.3000	380.2400	389.9400	+2.183%	1,776,558	+1.075%
2025-08-18	382.0600	382.9850	380.5700	381.6100	-0.079%	1,102,241	+3.281%
2025-08-15	380.7600	383.1400	378.7000	381.9100	+0.896%	1,070,794	+3.200%
2025-08-14	378.3400	379.4400	374.5200	378.5200	-0.113%	1,622,559	+4.124%
2025-08-13	378.4600	379.3300	374.5300	378.9500	+0.621%	1,506,690	+4.006%
2025-08-12	377.4900	379.1700	374.6800	376.6100	-0.016%	960,166	+4.652%
2025-08-11	377.2500	379.2900	375.2700	376.6700	-0.241%	1,129,418	+4.635%
2025-08-08	377.0000	379.8100	376.0600	377.5800	+0.321%	972,539	+4.383%
2025-08-07	377.0000	381.3393	373.7200	376.3700	+0.381%	1,192,084	+4.719%
2025-08-06	381.1300	381.2400	374.3200	374.9400	-1.554%	1,478,027	+5.118%
2025-08-05	381.8300	382.8300	379.1300	380.8600	-0.165%	1,049,948	+3.484%
2025-08-04	378.8600	384.4600	378.2302	381.4900	+0.979%	1,354,556	+3.313%
2025-08-01	372.3200	383.0900	372.3200	377.7900	-3.804%	3,012,335	+4.325%
2025-07-31	398.2700	401.9900	392.0700	392.7300	-1.918%	2,343,828	+0.356%
2025-07-30	398.7500	403.2160	398.0000	400.4100	-0.040%	1,077,448	-1.568%
2025-07-29	402.0000	403.9200	399.3100	400.5700	-0.030%	970,495	-1.608%
2025-07-28	402.5900	404.1400	399.2500	400.6900	-0.704%	888,447	-1.637%
2025-07-25	397.8300	403.7900	396.4000	403.5300	+1.732%	963,692	-2.329%
2025-07-24	401.1000	402.6299	396.3000	396.6600	-1.065%	1,711,809	-0.638%
2025-07-23	399.4000	404.8700	393.1900	400.9300	+1.463%	1,464,452	-1.696%
2025-07-22	389.6200	395.7000	389.5200	395.1500	+2.022%	1,016,458	-0.258%
2025-07-21	388.0600	391.5600	386.6700	387.3200	-0.534%	791,729	+1.758%
2025-07-18	391.1700	393.0000	387.8600	389.4000	+0.129%	1,716,294	+1.215%
2025-07-17	389.1000	392.0499	385.1900	388.9000	-0.504%	1,039,862	+1.345%
2025-07-16	391.3800	391.4200	385.9300	390.8700	+0.072%	1,067,838	+0.834%
2025-07-15	392.7700	392.7700	387.6300	390.5900	-0.222%	1,432,081	+0.906%
2025-07-14	387.9200	392.9450	386.0400	391.4600	+0.514%	1,266,802	+0.682%
2025-07-11	392.1000	392.9850	387.4350	389.4600	-1.345%	825,143	+1.199%
2025-07-10	392.9400	397.4600	390.9100	394.7700	+0.694%	1,167,761	-0.162%
2025-07-09	391.1100	392.7900	387.1400	392.0500	+0.655%	871,886	+0.531%
2025-07-08	390.0000	393.7250	388.5950	389.5000	-0.767%	1,195,349	+1.189%
2025-07-07	394.2200	395.2680	390.1689	392.5100	-0.701%	1,310,299	+0.413%
2025-07-03	393.6300	395.5000	390.3100	395.2800	+0.886%	536,296	-0.291%
2025-07-02	394.7500	396.8231	388.2100	391.8100	-1.243%	1,134,097	+0.592%
2025-07-01	394.7800	399.7400	392.5900	396.7400	+0.281%	1,200,604	-0.658%
2025-06-30	393.7700	395.8700	390.7100	395.6300	+0.529%	1,151,594	-0.379%
2025-06-27	390.4000	396.1500	390.0500	393.5500	+0.807%	2,216,569	+0.147%
2025-06-26	393.0000	396.2500	388.8550	390.4000	-0.467%	1,473,338	+0.955%
2025-06-25	385.2700	393.2600	385.2700	392.2300	+1.493%	1,916,019	+0.484%
2025-06-24	381.8000	388.1200	377.6400	386.4600	+1.925%	1,746,009	+1.985%
2025-06-23	375.1300	379.4900	372.4800	379.1600	+0.959%	1,281,763	+3.948%
2025-06-20	374.8900	377.9000	373.7750	375.5600	+0.616%	2,014,463	+4.945%
2025-06-18	374.0700	376.6400	372.0500	373.2600	-0.029%	854,682	+5.591%
2025-06-17	376.4400	376.9944	370.8500	373.3700	-0.994%	1,338,140	+5.560%
2025-06-16	379.1300	381.6150	375.9600	377.1200	-0.048%	965,108	+4.511%
2025-06-13	377.2200	382.3500	376.7900	377.3000	-0.838%	876,067	+4.461%
2025-06-12	381.2900	381.5900	378.0200	380.4900	-0.155%	877,928	+3.585%
2025-06-11	385.0700	385.4200	379.7950	381.0800	-1.031%	792,353	+3.424%
2025-06-10	383.0500	386.2900	381.8350	385.0500	+0.725%	952,233	+2.358%
2025-06-09	383.5100	384.0310	377.5950	382.2800	-0.419%	943,524	+3.100%
2025-06-06	385.4200	388.6900	382.8000	383.8900	+0.206%	709,048	+2.667%
2025-06-05	384.6000	384.6000	381.6600	383.1000	+0.144%	904,813	+2.879%
2025-06-04	382.2800	383.8300	380.5900	382.5500	+0.404%	838,129	+3.027%
2025-06-03	378.9400	382.1300	377.6100	381.0100	+0.039%	1,100,352	+3.443%
2025-06-02	379.5600	381.0700	375.5500	380.8600	-0.465%	852,663	+3.484%
2025-05-30	381.8000	384.1600	378.4700	382.6400	+0.076%	1,993,145	+3.003%
2025-05-29	381.2800	384.6600	378.4800	382.3500	+0.515%	840,283	+3.081%
2025-05-28	381.9600	385.3500	379.7300	380.3900	-0.883%	1,158,247	+3.612%
2025-05-27	380.7200	385.4000	380.0000	383.7800	+1.901%	1,099,109	+2.697%
2025-05-23	375.5500	379.5300	371.2650	376.6200	-0.439%	1,579,806	+4.649%
2025-05-22	378.1400	380.6200	375.8600	378.2800	-0.387%	1,049,006	+4.190%
2025-05-21	387.5500	388.6200	379.1600	379.7500	-2.516%	1,459,720	+3.787%
2025-05-20	392.3400	393.3200	387.9900	389.5500	-1.302%	1,047,449	+1.176%
2025-05-19	392.3500	394.9200	390.0000	394.6900	+0.122%	1,072,302	-0.142%
2025-05-16	393.1000	394.4900	389.6025	394.2100	+0.512%	1,113,977	-0.020%
2025-05-15	388.5000	392.6300	384.5801	392.2000	+1.522%	1,124,429	+0.492%
2025-05-14	386.9600	388.0150	384.7600	386.3200	-0.312%	1,107,795	+2.022%
2025-05-13	388.6700	390.4600	385.7800	387.5300	-0.142%	862,583	+1.703%
2025-05-12	389.0700	392.4150	386.5000	388.0800	+1.880%	1,359,363	+1.559%
2025-05-09	382.2000	384.5500	380.2800	380.9200	-0.403%	758,785	+3.468%
2025-05-08	383.9600	388.3200	382.3600	382.4600	-0.417%	926,986	+3.051%
2025-05-07	377.4700	384.5750	376.3000	384.0600	+1.732%	1,196,101	+2.622%
2025-05-06	379.1300	381.5700	373.9800	377.5200	-1.007%	2,082,846	+4.400%
2025-05-05	377.8500	383.9900	373.0550	381.3600	+0.830%	1,619,454	+3.349%
2025-05-02	373.8900	379.3300	363.0800	378.2200	+1.131%	3,709,100	+4.207%
2025-05-01	372.4200	376.1800	368.5350	373.9900	+0.019%	1,634,482	+5.385%
2025-04-30	370.0000	375.1600	366.5600	373.9200	+0.809%	2,251,828	+5.405%
2025-04-29	366.9800	372.3200	365.8100	370.9200	+1.209%	1,108,290	+6.257%
2025-04-28	366.9900	368.9500	363.9100	366.4900	+0.392%	1,223,267	+7.542%
2025-04-25	360.6000	366.2350	359.3801	365.0600	+1.111%	1,462,556	+7.963%
2025-04-24	358.6500	361.3300	354.4700	361.0500	+1.103%	1,349,886	+9.162%
2025-04-23	355.1050	368.3650	355.1000	357.1100	+2.582%	1,521,371	+10.367%
2025-04-22	342.1200	349.4500	341.5100	348.1200	+2.512%	1,497,143	+13.217%
2025-04-21	344.7100	345.6350	335.1200	339.5900	-1.994%	1,312,542	+16.061%
2025-04-17	346.1700	351.0400	343.1900	346.5000	-0.049%	1,349,941	+13.746%
2025-04-16	348.2400	352.5800	343.5800	346.6700	-0.037%	1,302,879	+13.690%
2025-04-15	354.8500	355.3900	345.9900	346.8000	-1.873%	1,670,401	+13.648%
2025-04-14	354.7500	358.0000	349.1400	353.4200	+0.896%	1,317,863	+11.519%
2025-04-11	351.1500	353.1046	341.7400	350.2800	+0.542%	1,767,163	+12.519%
2025-04-10	358.3300	359.4600	337.4500	348.3900	-4.017%	2,669,001	+13.129%
2025-04-09	335.0000	364.4000	330.0000	362.9700	+7.588%	3,128,870	+8.585%
2025-04-08	355.4650	357.4700	332.3200	337.3700	-2.308%	2,052,994	+16.824%
2025-04-07	335.2500	357.5900	329.1608	345.3400	-0.133%	4,198,899	+14.128%
2025-04-04	361.0750	362.0700	344.8100	345.8000	-6.071%	3,956,780	+13.976%
2025-04-03	367.9700	374.5600	361.5900	368.1500	-2.466%	3,306,171	+7.057%
2025-04-02	369.5700	378.3500	366.6900	377.4600	+1.114%	1,801,895	+4.416%
2025-04-01	369.2900	374.0400	366.6100	373.3000	+0.282%	1,180,876	+5.580%
2025-03-31	361.5300	374.2000	361.0250	372.2500	+2.126%	1,924,305	+5.878%
2025-03-28	365.5100	368.5100	363.2750	364.5000	-0.827%	1,274,328	+8.129%
2025-03-27	367.6100	370.0000	365.4900	367.5400	-0.063%	1,138,814	+7.235%
2025-03-26	371.4300	372.6100	359.9900	367.7700	-1.368%	1,628,553	+7.168%
2025-03-25	375.7400	379.0400	370.2200	372.8700	-0.374%	849,642	+5.702%
2025-03-24	373.5300	377.2300	372.6681	374.2700	+0.851%	1,013,738	+5.306%
2025-03-21	371.3300	374.7900	366.4900	371.1100	-0.831%	2,059,340	+6.203%
2025-03-20	377.5000	378.2637	373.3187	374.2200	-1.013%	1,491,026	+5.320%
2025-03-19	376.8800	380.8900	374.6100	378.0500	+0.569%	1,469,498	+4.253%
2025-03-18	374.0000	376.7200	372.7700	375.9100	+0.648%	1,723,277	+4.847%
2025-03-17	368.0900	376.6900	368.0000	373.4900	+1.072%	1,179,422	+5.526%
2025-03-14	364.5800	371.7600	362.6100	369.5300	+1.614%	1,447,216	+6.657%
2025-03-13	365.1400	367.2800	361.0300	363.6600	-0.049%	1,852,181	+8.379%
2025-03-12	368.3500	371.1100	361.3350	363.8400	-0.397%	1,520,802	+8.325%
2025-03-11	369.5200	369.5200	363.1000	365.2900	-1.305%	1,581,804	+7.895%
2025-03-10	375.4500	377.0900	367.2900	370.1200	-2.420%	2,126,183	+6.487%
2025-03-07	379.9400	381.0000	367.4500	379.3000	-0.787%	1,866,342	+3.910%
2025-03-06	392.0400	393.4700	379.9985	382.3100	-3.381%	1,213,810	+3.092%
2025-03-05	387.7500	398.0000	387.0100	395.6900	+1.480%	1,027,969	-0.394%
2025-03-04	395.0700	396.4400	388.7700	389.9200	-1.256%	1,657,262	+1.080%
2025-03-03	390.4000	397.3200	388.3500	394.8800	+2.250%	1,209,979	-0.190%
2025-02-28	391.0500	393.8200	379.6100	386.1900	-0.697%	2,632,604	+2.056%
2025-02-27	390.4000	393.8400	388.5095	388.9000	-0.725%	974,115	+1.345%
2025-02-26	391.5500	396.6700	389.3350	391.7400	+0.369%	843,712	+0.610%
2025-02-25	388.2500	391.3700	385.0700	390.3000	+0.614%	1,614,442	+0.981%
2025-02-24	381.9700	390.2800	380.5100	387.9200	+1.343%	1,181,666	+1.601%
2025-02-21	382.8700	387.5200	380.1000	382.7800	-0.939%	995,646	+2.965%
2025-02-20	387.6700	387.9985	383.3000	386.4100	-0.543%	879,517	+1.998%
2025-02-19	384.5800	388.6300	384.2600	388.5200	+0.755%	771,298	+1.444%
2025-02-18	383.0000	385.7100	379.3600	385.6100	+0.112%	1,271,522	+2.209%
2025-02-14	390.0300	391.4850	384.5000	385.1800	-0.821%	1,230,504	+2.324%
2025-02-13	386.2400	388.8000	383.4400	388.3700	+0.711%	872,488	+1.483%
2025-02-12	386.7900	389.7300	382.0400	385.6300	-1.242%	1,118,462	+2.204%
2025-02-11	390.7200	393.4450	389.0000	390.4800	-0.540%	866,700	+0.935%
2025-02-10	392.7900	393.9600	390.3700	392.6000	+0.307%	1,232,251	+0.390%
2025-02-07	396.0400	397.2275	390.6100	391.4000	-1.179%	996,001	+0.697%
2025-02-06	398.4000	400.2500	395.9100	396.0700	-0.757%	1,056,835	-0.490%
2025-02-05	394.8900	399.8499	393.4150	399.0900	+1.707%	955,137	-1.243%
2025-02-04	389.3300	393.0700	388.2400	392.3900	+0.320%	1,077,931	+0.443%
2025-02-03	389.4400	394.1300	387.0000	391.1400	-0.038%	948,867	+0.764%
2025-01-31	391.1500	397.5600	390.0000	391.2900	+0.220%	1,514,675	+0.726%
2025-01-30	394.1500	400.5550	389.3000	390.4300	-0.164%	1,603,636	+0.948%
2025-01-29	395.0000	396.7100	386.7700	391.0700	-1.033%	3,283,244	+0.782%
2025-01-28	400.6100	406.1900	394.5900	395.1500	-1.188%	1,948,689	-0.258%
2025-01-27	396.0000	400.3400	394.5400	399.9000	+1.418%	1,548,018	-1.443%
2025-01-24	390.0500	394.6800	389.8150	394.3100	+0.206%	1,300,276	-0.046%
2025-01-23	391.1200	394.5900	389.4500	393.5000	+0.771%	1,186,449	+0.160%
2025-01-22	394.1600	394.9999	388.8900	390.4900	-1.354%	1,951,212	+0.932%
2025-01-21	389.6350	396.2100	387.9000	395.8500	+3.242%	1,973,261	-0.435%
2025-01-17	385.0000	385.8200	379.0000	383.4200	+0.427%	1,669,634	+2.793%
2025-01-16	372.0700	381.8200	372.0700	381.7900	+3.576%	1,484,711	+3.232%
2025-01-15	364.5300	370.0500	363.6600	368.6100	+1.601%	1,493,694	+6.923%
2025-01-14	362.8300	363.6100	359.3200	362.8000	+0.504%	1,160,322	+8.636%
2025-01-13	363.6500	367.8500	360.7600	360.9800	-1.280%	1,373,918	+9.183%
2025-01-10	361.6200	368.8200	361.1600	365.6600	+0.428%	1,271,000	+7.786%
2025-01-08	361.3050	364.9500	354.7257	364.1000	+2.511%	1,432,157	+8.248%
2025-01-07	362.1700	362.4700	351.8500	355.1800	-1.710%	1,701,275	+10.966%
2025-01-06	360.9600	362.4400	358.0200	361.3600	-0.044%	1,235,048	+9.069%
2025-01-03	360.9700	361.9960	358.3000	361.5200	+0.781%	765,634	+9.020%
2025-01-02	362.4800	362.4800	356.8201	358.7200	-0.369%	826,763	+9.871%
2024-12-31	361.9000	364.5800	358.2400	360.0500	-0.610%	768,469	+9.465%
2024-12-30	362.9000	364.1050	358.6700	362.2600	-1.321%	790,384	+8.798%
2024-12-27	367.2300	369.6700	364.7900	367.1100	-0.625%	639,303	+7.360%
2024-12-26	368.2400	370.6500	367.4800	369.4200	-0.367%	831,452	+6.689%
2024-12-24	368.2800	370.8300	366.5597	370.7800	+1.171%	427,629	+6.298%
2024-12-23	364.7900	367.2600	362.4400	366.4900	+0.518%	1,123,473	+7.542%
2024-12-20	356.2300	364.8050	356.0000	364.6000	+2.089%	2,890,163	+8.099%
2024-12-19	359.3100	363.0600	356.3000	357.1400	-0.565%	1,578,661	+10.357%
2024-12-18	371.0000	371.9200	358.4900	359.1700	-3.139%	1,579,292	+9.734%
2024-12-17	371.5800	374.5700	368.0500	370.8100	-0.507%	1,386,382	+6.289%
2024-12-16	375.0000	376.2400	372.4450	372.7000	-0.507%	1,069,876	+5.750%
2024-12-13	375.6200	376.4850	373.1500	374.6000	-0.123%	714,013	+5.214%
2024-12-12	377.0000	378.0900	374.6200	375.0600	-0.292%	823,029	+5.085%
2024-12-11	383.0200	386.6300	375.2600	376.1600	-1.704%	1,148,360	+4.777%
2024-12-10	384.1200	385.5600	381.0900	382.6800	+0.412%	1,075,750	+2.992%
2024-12-09	384.8000	385.1473	378.7500	381.1100	-1.016%	856,886	+3.416%
2024-12-06	383.0900	389.9900	383.0900	385.0200	+0.672%	1,012,472	+2.366%
2024-12-05	387.1800	388.7140	379.8200	382.4500	-1.876%	1,273,565	+3.054%
2024-12-04	390.7500	392.2100	387.9600	389.7600	-0.309%	655,730	+1.121%
2024-12-03	389.4900	391.9000	386.4600	390.9700	+0.344%	886,073	+0.808%
2024-12-02	393.2500	394.1400	388.6700	389.6300	-0.643%	982,205	+1.155%
2024-11-29	387.0300	393.3000	386.4600	392.1500	+1.033%	645,705	+0.505%
2024-11-27	389.1600	391.4000	387.8200	388.1400	-0.403%	995,779	+1.543%
2024-11-26	388.0000	389.9500	384.9062	389.7100	+1.247%	989,784	+1.134%
2024-11-25	386.2900	388.4276	379.5000	384.9100	+0.016%	1,886,709	+2.395%
2024-11-22	390.4100	391.0700	381.4800	384.8500	-1.356%	1,020,100	+2.411%
2024-11-21	387.1900	390.3650	384.5700	390.1400	+1.156%	962,503	+1.023%
2024-11-20	389.8500	390.0000	382.2500	385.6800	-0.772%	1,037,715	+2.191%
2024-11-19	386.9300	392.3050	385.8900	388.6800	-0.185%	1,498,172	+1.402%
2024-11-18	392.9700	398.2000	389.0300	389.4000	-0.174%	1,943,686	+1.215%
2024-11-15	381.9900	392.0100	380.2100	390.0800	+1.774%	2,786,824	+1.038%
2024-11-14	389.5400	392.7000	382.4000	383.2800	-1.303%	1,774,847	+2.831%
2024-11-13	386.6700	390.5900	385.3400	388.3400	+0.318%	1,639,577	+1.491%
2024-11-12	381.4200	388.1200	380.5600	387.1100	+2.178%	1,575,488	+1.813%
2024-11-11	377.4700	381.5400	376.1400	378.8600	+0.771%	871,161	+4.031%
2024-11-08	371.1100	377.8300	370.8300	375.9600	+1.658%	963,487	+4.833%
2024-11-07	370.3400	370.3400	366.1200	369.8300	+0.220%	827,738	+6.571%
2024-11-06	374.0000	376.0400	364.6150	369.0200	-0.227%	1,314,566	+6.805%
2024-11-05	366.2400	370.2890	363.0500	369.8600	+0.807%	1,210,627	+6.562%
2024-11-04	368.0000	369.6900	364.1250	366.9000	-0.068%	712,693	+7.422%
2024-11-01	358.1600	367.7600	357.7800	367.1500	+3.051%	1,612,268	+7.348%
2024-10-31	360.7300	364.0100	355.5600	356.2800	-1.967%	1,299,526	+10.624%
2024-10-30	365.6850	373.7300	357.9000	363.4300	+1.231%	2,186,138	+8.447%
2024-10-29	354.0000	362.3600	353.4500	359.0100	+0.843%	2,124,040	+9.782%
2024-10-28	355.8700	356.5200	354.1500	356.0100	+0.904%	933,239	+10.708%
2024-10-25	358.4900	361.6000	351.2857	352.8200	-1.967%	1,222,645	+11.709%
2024-10-24	364.5000	366.2376	359.8900	359.9000	-0.920%	676,539	+9.511%
2024-10-23	364.7200	366.9700	360.8300	363.2400	-0.760%	1,265,589	+8.504%
2024-10-22	366.3800	367.3200	363.0850	366.0200	-0.335%	786,763	+7.680%
2024-10-21	367.4500	370.9700	366.2100	367.2500	-0.625%	874,858	+7.319%
2024-10-18	361.1500	371.1700	360.2150	369.5600	+2.733%	1,552,022	+6.648%
2024-10-17	362.6100	364.5300	359.0400	359.7300	-0.437%	792,885	+9.563%
2024-10-16	358.3900	362.3500	356.1400	361.3100	+0.649%	777,341	+9.084%
2024-10-15	359.0200	365.0200	357.0900	358.9800	-0.203%	939,588	+9.792%
2024-10-14	356.5500	360.9100	354.8800	359.7100	+1.156%	684,900	+9.569%
2024-10-11	355.0000	358.8700	352.9300	355.6000	+0.631%	750,559	+10.835%
2024-10-10	355.0000	356.0000	351.7900	353.3700	-0.167%	701,950	+11.535%
2024-10-09	350.6700	354.4900	349.0500	353.9600	+0.904%	839,169	+11.349%
2024-10-08	347.8400	351.7150	346.5600	350.7900	+1.637%	898,441	+12.355%
2024-10-07	349.9100	349.9100	343.9500	345.1400	-1.731%	1,027,603	+14.194%
2024-10-04	352.3900	354.4300	347.8100	351.2200	-0.111%	657,111	+12.217%
2024-10-03	354.9300	355.2900	350.7200	351.6100	-0.986%	837,059	+12.093%
2024-10-02	354.9600	356.9400	351.3000	355.1100	-0.605%	804,745	+10.988%
2024-10-01	361.6900	362.0000	355.3600	357.2700	-1.104%	690,371	+10.317%
2024-09-30	358.7300	361.5500	356.8400	361.2600	+0.275%	749,976	+9.099%
2024-09-27	362.9900	364.1300	359.7700	360.2700	-0.299%	776,315	+9.399%
2024-09-26	362.0000	363.5000	358.3101	361.3500	+0.515%	1,389,371	+9.072%
2024-09-25	363.2600	363.8100	358.7500	359.5000	-0.416%	836,895	+9.633%
2024-09-24	365.5700	365.5700	359.3650	361.0000	-1.509%	1,251,833	+9.177%
2024-09-23	366.6100	368.7399	365.5600	366.5300	+0.471%	682,487	+7.530%
2024-09-20	364.8200	366.5900	362.6000	364.8100	-0.066%	1,577,464	+8.037%
2024-09-19	365.6400	366.7000	362.6200	365.0500	+1.021%	978,061	+7.966%
2024-09-18	363.1500	365.8400	359.6600	361.3600	-0.712%	921,264	+9.069%
2024-09-17	371.1900	373.4800	360.8300	363.9500	-2.153%	1,372,201	+8.292%
2024-09-16	373.0000	374.6300	370.0100	371.9600	+0.462%	833,984	+5.960%
2024-09-13	366.9300	374.2400	366.9300	370.2500	+0.669%	1,093,959	+6.450%
2024-09-12	366.2000	368.8882	364.7050	367.7900	+0.393%	1,461,340	+7.162%
2024-09-11	364.4100	366.6900	358.4601	366.3500	+0.356%	1,091,460	+7.583%
2024-09-10	364.9600	365.9600	362.7800	365.0500	+0.626%	890,488	+7.966%
2024-09-09	361.2200	365.6099	360.8600	362.7800	+1.075%	1,395,335	+8.642%
2024-09-06	358.6700	361.0600	355.7200	358.9200	+0.257%	982,695	+9.810%
2024-09-05	359.2400	360.3000	354.1800	358.0000	-0.638%	1,173,864	+10.092%
2024-09-04	360.1100	364.3600	356.7901	360.3000	+0.189%	767,848	+9.389%
2024-09-03	360.0400	362.2500	357.7900	359.6200	-0.222%	825,895	+9.596%
2024-08-30	359.1600	360.8200	356.0000	360.4200	+0.696%	1,253,127	+9.353%
2024-08-29	358.2900	359.2700	355.9000	357.9300	+0.500%	1,087,643	+10.114%
2024-08-28	359.0800	359.0981	353.6000	356.1500	-0.658%	1,400,987	+10.664%
2024-08-27	354.8000	359.1300	354.2700	358.5100	+1.188%	1,109,698	+9.936%
2024-08-26	353.5400	355.8600	352.9250	354.3000	+0.286%	880,628	+11.242%
2024-08-23	351.4500	354.0000	350.1400	353.2900	+0.733%	946,810	+11.560%
2024-08-22	348.6700	350.9300	345.5500	350.7200	+1.564%	1,128,696	+12.377%
2024-08-21	343.9900	345.4400	342.5400	345.3200	+0.697%	643,829	+14.135%
2024-08-20	342.5600	344.0200	340.9629	342.9300	+0.548%	757,213	+14.930%
2024-08-19	336.9300	341.9800	336.9300	341.0600	+0.938%	1,045,736	+15.560%
2024-08-16	334.2500	338.3250	333.2550	337.8900	+1.113%	815,716	+16.644%
2024-08-15	334.2800	337.4500	332.9800	334.1700	+0.448%	1,231,352	+17.943%
2024-08-14	329.1800	332.9200	328.2400	332.6800	+1.122%	892,257	+18.471%
2024-08-13	325.9100	330.1000	325.3700	328.9900	+1.165%	904,270	+19.800%
2024-08-12	327.1250	327.5700	323.7250	325.2000	-0.802%	761,256	+21.196%
2024-08-09	325.3800	328.4900	322.0300	327.8300	+0.564%	780,462	+20.224%
2024-08-08	320.9400	327.3000	320.7800	325.9900	+1.999%	939,904	+20.902%
2024-08-07	323.5200	324.4350	319.0700	319.6000	-0.951%	1,314,232	+23.320%
2024-08-06	317.8100	326.3100	316.0100	322.6700	+2.130%	2,418,249	+22.146%
2024-08-05	330.7300	330.7300	314.9300	315.9400	-4.711%	2,358,388	+24.748%
2024-08-02	333.0000	333.5800	324.0100	331.5600	-0.483%	1,709,256	+18.871%
2024-08-01	330.1400	335.9000	324.0900	333.1700	+1.747%	1,568,913	+18.297%
2024-07-31	330.5000	334.4200	320.0000	327.4500	-0.839%	3,492,391	+20.363%
2024-07-30	332.7900	336.0800	328.4800	330.2200	-0.918%	2,394,126	+19.354%
2024-07-29	332.2600	338.5200	330.0800	333.2800	+0.485%	1,678,045	+18.258%
2024-07-26	327.0000	334.0700	325.3400	331.6700	+1.292%	1,648,059	+18.832%
2024-07-25	339.4900	344.1400	326.8700	327.4400	-3.813%	1,666,500	+20.367%
2024-07-24	342.1300	342.6500	337.9200	340.4200	-0.383%	1,452,904	+15.778%
2024-07-23	342.8300	346.0700	340.7900	341.7300	-0.193%	1,228,759	+15.334%
2024-07-22	342.1200	344.1900	339.3800	342.3900	+0.422%	1,087,612	+15.111%
2024-07-19	333.3700	341.3900	331.9700	340.9500	+2.935%	2,389,567	+15.598%
2024-07-18	330.9400	337.0800	330.1700	331.2300	-1.019%	869,575	+18.990%
2024-07-17	332.8100	344.4900	331.2750	334.6400	+0.363%	1,225,923	+17.777%
2024-07-16	328.9000	333.7600	328.0100	333.4300	+1.482%	1,306,555	+18.205%
2024-07-15	338.5300	338.5800	327.8200	328.5600	-3.185%	1,339,394	+19.957%
2024-07-12	338.0700	340.9900	336.2000	339.3700	+0.379%	792,646	+16.136%
2024-07-11	336.9200	339.9200	336.5600	338.0900	+0.222%	828,182	+16.575%
2024-07-10	336.2000	337.3900	333.7500	337.3400	+0.527%	694,100	+16.835%
2024-07-09	335.2800	336.6600	332.7900	335.5700	+0.437%	765,426	+17.451%
2024-07-08	336.2700	337.2100	333.5000	334.1100	-0.931%	568,273	+17.964%
2024-07-05	334.2300	337.3400	330.2000	337.2500	+1.575%	823,915	+16.866%
2024-07-03	334.0000	334.7100	331.7600	332.0200	-0.682%	514,239	+18.707%
2024-07-02	335.4100	337.6900	332.0100	334.3000	-0.654%	822,536	+17.897%
2024-07-01	341.2000	344.9433	335.4900	336.5000	-1.102%	764,588	+17.126%
2024-06-28	341.0000	342.7600	338.0800	340.2500	-0.085%	1,732,559	+15.835%
2024-06-27	341.3700	343.7550	339.4500	340.5400	+0.009%	705,682	+15.737%
2024-06-26	338.1600	341.7700	336.1200	340.5100	+0.283%	1,103,687	+15.747%
2024-06-25	339.8200	340.7600	336.2650	339.5500	+0.142%	836,759	+16.074%
2024-06-24	342.9400	345.8300	339.0200	339.0700	-1.042%	1,002,121	+16.239%
2024-06-21	343.2800	343.2800	339.4100	342.6400	+0.378%	1,708,250	+15.027%
2024-06-20	348.1400	349.0000	340.6660	341.3500	-2.099%	1,454,751	+15.462%
2024-06-18	345.0000	348.9300	344.4550	348.6700	+1.152%	805,878	+13.038%
2024-06-17	343.2100	345.2000	341.7400	344.7000	-0.081%	710,027	+14.340%
2024-06-14	343.6200	345.0700	341.0100	344.9800	+0.571%	677,699	+14.247%
2024-06-13	345.2300	347.3464	341.7200	343.0200	-0.979%	910,585	+14.900%
2024-06-12	348.0800	349.9300	345.1200	346.4100	+0.003%	816,920	+13.776%
2024-06-11	347.9200	348.4300	341.0500	346.4000	-0.508%	1,087,731	+13.779%
2024-06-10	348.0900	348.6700	344.7600	348.1700	-0.332%	864,649	+13.200%
2024-06-07	349.8200	351.5605	348.2150	349.3300	-0.086%	833,849	+12.825%
2024-06-06	346.4400	349.9400	344.5200	349.6300	+1.052%	903,745	+12.728%
2024-06-05	342.0000	346.9100	341.5100	345.9900	+1.167%	852,114	+13.914%
2024-06-04	339.0000	343.8250	338.5300	342.0000	+0.769%	1,707,307	+15.243%
2024-06-03	339.3800	341.1400	336.8800	339.3900	-0.498%	1,182,053	+16.129%
2024-05-31	340.5200	342.2300	337.3500	341.0900	+0.167%	2,053,627	+15.550%
2024-05-30	340.5400	342.5500	338.9150	340.5200	-0.182%	1,318,948	+15.744%
2024-05-29	336.6900	344.8600	336.2000	341.1400	+0.539%	1,881,918	+15.533%
2024-05-28	337.0000	339.8900	335.7700	339.3100	+1.124%	1,828,972	+16.156%
2024-05-24	330.6900	336.8500	330.6900	335.5400	+1.642%	1,214,361	+17.461%
2024-05-23	334.7900	335.6100	329.8700	330.1200	-1.580%	917,339	+19.390%
2024-05-22	333.5700	336.2600	332.4600	335.4200	+1.486%	1,587,675	+17.503%
2024-05-21	330.3500	331.4300	328.5800	330.5100	+0.237%	1,214,158	+19.249%
2024-05-20	334.9500	335.3300	329.2100	329.7300	-1.479%	1,039,320	+19.531%
2024-05-17	334.6000	334.9800	330.4600	334.6800	+0.210%	922,391	+17.763%
2024-05-16	332.0000	335.0000	331.3500	333.9800	+0.599%	1,109,955	+18.010%
2024-05-15	325.9100	332.2200	324.3000	331.9900	+2.371%	1,818,117	+18.717%
2024-05-14	324.0900	326.0225	322.5000	324.3000	-0.080%	1,673,778	+21.533%
2024-05-13	331.3200	331.3200	323.5100	324.5600	-1.821%	1,505,056	+21.435%
2024-05-10	331.8000	332.8150	330.1500	330.5800	-0.085%	1,214,451	+19.224%
2024-05-09	330.4100	332.7453	329.2900	330.8600	+0.480%	952,212	+19.123%
2024-05-08	331.9400	335.3950	327.6000	329.2800	-0.861%	1,206,822	+19.694%
2024-05-07	327.9300	332.3900	326.6300	332.1400	+2.040%	1,293,833	+18.664%
2024-05-06	330.3000	331.0000	324.5900	325.5000	-0.898%	1,703,692	+21.084%
2024-05-03	328.6500	331.7625	326.7010	328.4500	+0.557%	1,566,400	+19.997%
2024-05-02	331.6800	331.6800	322.5100	326.6300	-0.454%	1,828,570	+20.666%
2024-05-01	333.5800	335.7250	320.7150	328.1200	-2.490%	2,740,781	+20.118%
2024-04-30	337.6500	340.4100	336.3200	336.5000	-0.699%	2,431,556	+17.126%
2024-04-29	334.6700	340.4200	334.6700	338.8700	+0.971%	1,404,711	+16.307%
2024-04-26	335.1900	338.5100	334.4400	335.6100	-0.457%	1,040,501	+17.437%
2024-04-25	335.8400	337.8700	333.3300	337.1500	+0.089%	1,491,743	+16.900%
2024-04-24	335.2800	342.5950	334.2000	336.8500	+0.579%	1,444,875	+17.005%
2024-04-23	328.5500	335.1200	327.0000	334.9100	+2.206%	1,398,306	+17.682%
2024-04-22	327.7100	329.4300	323.7500	327.6800	+0.691%	1,642,892	+20.279%
2024-04-19	330.3800	330.3800	324.6800	325.4300	-0.617%	1,711,754	+21.111%
2024-04-18	336.0700	337.0300	326.5900	327.4500	-2.553%	1,959,680	+20.363%
2024-04-17	338.6100	339.3950	334.5900	336.0300	-0.483%	936,586	+17.290%
2024-04-16	341.1400	341.4325	334.1900	337.6600	-0.433%	1,190,835	+16.724%
2024-04-15	345.7900	346.3300	337.9700	339.1300	-0.854%	995,505	+16.218%
2024-04-12	342.9000	344.1200	339.3100	342.0500	-1.224%	1,056,840	+15.226%
2024-04-11	349.1600	349.4200	344.1500	346.2900	-0.299%	822,222	+13.815%
2024-04-10	348.1100	351.0000	345.7900	347.3300	-1.020%	646,025	+13.474%
2024-04-09	351.1100	351.2650	347.4200	350.9100	+0.332%	946,487	+12.317%
2024-04-08	350.4600	350.9900	347.4100	349.7500	-0.362%	786,526	+12.689%
2024-04-05	348.4800	351.6700	348.1900	351.0200	+1.048%	686,625	+12.281%
2024-04-04	354.2300	354.5900	346.8301	347.3800	-1.031%	888,870	+13.458%
2024-04-03	350.8600	354.8800	350.2200	351.0000	+0.464%	905,918	+12.288%
2024-04-02	352.2900	353.8500	348.4500	349.3800	-1.492%	997,013	+12.808%
2024-04-01	357.0300	357.1500	353.3900	354.6700	-0.894%	760,827	+11.126%
2024-03-28	359.2000	359.5000	355.6850	357.8700	-0.234%	1,074,753	+10.132%
2024-03-27	351.9900	359.0800	351.8900	358.7100	+2.377%	1,404,675	+9.874%
2024-03-26	351.1700	352.9900	350.0000	350.3800	-0.185%	785,798	+12.486%
2024-03-25	353.2500	354.2400	349.8450	351.0300	-0.451%	792,529	+12.278%
2024-03-22	353.4100	354.9500	348.8050	352.6200	-0.252%	1,105,369	+11.772%
2024-03-21	353.9600	354.8665	351.0000	353.5100	+0.091%	1,537,654	+11.490%
2024-03-20	356.9100	356.9100	351.5200	353.1900	-1.037%	1,179,231	+11.591%
2024-03-19	354.9500	356.9800	353.5600	356.8900	+0.794%	1,052,135	+10.435%
2024-03-18	354.0200	355.9200	352.6200	354.0800	+0.525%	953,751	+11.311%
2024-03-15	353.3700	354.2300	350.7900	352.2300	-0.959%	2,075,224	+11.896%
2024-03-14	356.5600	358.2200	353.1600	355.6400	-0.350%	961,235	+10.823%
2024-03-13	359.6300	359.6450	355.8000	356.8900	-0.419%	1,105,232	+10.435%
2024-03-12	355.1700	360.3300	353.7600	358.3900	+0.787%	737,022	+9.972%
2024-03-11	357.8700	361.4100	354.3700	355.5900	-0.637%	1,119,991	+10.838%
2024-03-08	357.1200	360.2800	355.6400	357.8700	+0.070%	871,271	+10.132%
2024-03-07	357.4600	359.7800	355.6700	357.6200	+0.738%	804,147	+10.209%
2024-03-06	353.0000	357.0100	352.6950	355.0000	+0.741%	892,326	+11.023%
2024-03-05	357.0100	357.6800	349.9100	352.3900	-0.972%	840,014	+11.845%
2024-03-04	353.0000	356.8430	352.1000	355.8500	+0.745%	714,110	+10.757%

document.getElementById("jl160P").onerror = function(){this.style.display='none';}; .dark-mode .j4sfql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j4sfql{ color: #333333; background-color: white; border: 2px solid #333333; }SYKStryker Corporationstock NYSE

SYK
Stryker Corporation
stock NYSE