Dark

SYK
Stryker Corporation
stock NYSE

At Close

Dec 10, 2025 3:59:55 PM EST

353.74USD+1.293%(+4.51)2,000,894

330.90Bid 368.55Ask 37.65Spread

Pre-market

Dec 10, 2025 9:06:30 AM EST

348.40USD-0.238%(-0.83)100

After-hours

Dec 10, 2025 4:00:30 PM EST

353.80USD+0.016%(+0.06)167,027

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-10	347.7600	354.2800	347.7600	353.7400	+1.291%	2,000,894	0.000%
2025-12-09	355.4500	357.6400	348.7800	349.2300	-1.236%	1,481,640	+1.291%
2025-12-08	363.6000	363.7400	351.5000	353.6000	-2.862%	1,933,540	+0.040%
2025-12-05	365.5150	368.2400	361.9500	364.0200	-0.091%	1,415,618	-2.824%
2025-12-04	366.5000	367.6199	362.3800	364.3500	-0.437%	1,628,431	-2.912%
2025-12-03	366.9600	369.2200	365.4950	365.9500	-0.199%	939,836	-3.337%
2025-12-02	372.4300	373.0000	364.4900	366.6800	-1.515%	1,561,126	-3.529%
2025-12-01	369.4200	374.1000	369.0001	372.3200	+0.307%	1,637,576	-4.990%
2025-11-28	372.6400	373.6000	371.1700	371.1800	-0.298%	641,331	-4.699%
2025-11-26	376.4500	376.4500	370.4000	372.2900	-0.744%	2,021,120	-4.983%
2025-11-25	372.7000	376.6150	371.0000	375.0800	+1.313%	1,374,858	-5.689%
2025-11-24	368.4100	372.0000	367.3900	370.2200	+0.530%	1,927,603	-4.451%
2025-11-21	363.0600	371.0000	361.1900	368.2700	+2.161%	1,460,186	-3.945%
2025-11-20	365.9700	369.5600	360.0100	360.4800	-1.030%	1,381,453	-1.870%
2025-11-19	359.5200	364.6400	358.3600	364.2300	+1.310%	1,696,720	-2.880%
2025-11-18	360.1300	365.2500	357.4600	359.5200	-0.169%	1,760,825	-1.608%
2025-11-17	362.1000	363.6600	357.5000	360.1300	-0.577%	2,018,720	-1.774%
2025-11-14	371.8200	373.4100	362.1500	362.2200	-2.999%	1,913,282	-2.341%
2025-11-13	364.8000	375.9900	364.8000	373.4200	+1.655%	2,589,209	-5.270%
2025-11-12	364.1000	370.6100	362.8000	367.3400	+1.001%	1,678,280	-3.702%
2025-11-11	356.0600	364.0650	354.0700	363.7000	+2.445%	2,228,043	-2.739%
2025-11-10	354.4000	355.3000	351.2400	355.0200	-0.284%	1,868,921	-0.361%
2025-11-07	354.6300	357.5000	352.5000	356.0300	+0.627%	1,523,228	-0.643%
2025-11-06	354.3200	356.0900	349.1600	353.8100	-1.079%	2,732,201	-0.020%
2025-11-05	362.5000	364.9180	353.4800	357.6700	-1.362%	2,110,215	-1.099%
2025-11-04	358.3000	363.7200	355.1000	362.6100	+1.242%	1,801,590	-2.446%
2025-11-03	356.6000	360.6500	353.8600	358.1600	+0.539%	1,877,814	-1.234%
2025-10-31	363.6950	369.4300	355.7300	356.2400	-3.453%	2,750,215	-0.702%
2025-10-30	368.9300	372.3950	368.0000	368.9800	-0.165%	1,768,103	-4.130%
2025-10-29	375.2800	375.3100	367.5700	369.5900	-1.686%	1,451,528	-4.289%
2025-10-28	382.4000	383.0550	375.7000	375.9300	-2.030%	1,325,291	-5.903%
2025-10-27	382.8600	383.9056	379.5400	383.7200	+0.506%	1,180,069	-7.813%
2025-10-24	384.8000	384.8050	379.2050	381.7900	-0.332%	1,143,200	-7.347%
2025-10-23	387.0000	388.6050	378.7200	383.0600	-1.362%	1,352,757	-7.654%
2025-10-22	385.6100	392.5500	383.5300	388.3500	+2.262%	1,789,437	-8.912%
2025-10-21	381.2200	383.1200	377.2400	379.7600	-0.383%	1,062,118	-6.852%
2025-10-20	375.7000	382.7200	370.9400	381.2200	+1.816%	1,417,302	-7.208%
2025-10-17	369.5100	374.7800	368.3100	374.4200	+1.400%	1,129,687	-5.523%
2025-10-16	370.2400	372.8800	366.4700	369.2500	-0.135%	1,126,203	-4.200%
2025-10-15	369.5700	373.0400	367.3200	369.7500	-0.068%	1,488,980	-4.330%
2025-10-14	364.3000	372.9500	364.2650	370.0000	+1.392%	1,288,234	-4.395%
2025-10-13	363.9600	370.6000	363.3700	364.9200	+0.088%	1,134,903	-3.064%
2025-10-10	370.3000	371.7984	364.6000	364.6000	-1.513%	1,261,422	-2.979%
2025-10-09	375.9100	376.9100	369.8100	370.2000	-1.356%	1,746,238	-4.446%
2025-10-08	370.1300	375.8100	369.3400	375.2900	+1.639%	1,834,985	-5.742%
2025-10-07	367.0900	370.0000	364.9300	369.2400	+0.808%	1,393,321	-4.198%
2025-10-06	371.0100	373.5000	365.0000	366.2800	-1.139%	1,721,792	-3.424%
2025-10-03	367.3000	373.2200	366.8100	370.5000	+1.119%	1,078,522	-4.524%
2025-10-02	361.6600	366.8000	359.1750	366.4000	+0.618%	1,641,720	-3.455%
2025-10-01	370.0900	371.1700	352.6450	364.1500	-1.493%	3,205,862	-2.859%
2025-09-30	369.1800	371.2500	365.9000	369.6700	-0.057%	1,673,786	-4.309%
2025-09-29	368.6500	369.8900	365.0400	369.8800	+0.233%	1,404,864	-4.364%
2025-09-26	370.3900	372.3000	368.5700	369.0200	+0.122%	964,930	-4.141%
2025-09-25	367.9000	369.3800	362.0000	368.5700	-0.714%	1,752,463	-4.024%
2025-09-24	372.8100	374.1750	369.4000	371.2200	-0.616%	1,684,740	-4.709%
2025-09-23	376.6700	378.6900	372.0800	373.5200	-1.243%	1,865,307	-5.296%
2025-09-22	375.6500	381.6174	374.1200	378.2200	+0.369%	2,095,282	-6.472%
2025-09-19	379.0800	380.4000	376.3100	376.8300	-0.267%	1,924,258	-6.127%
2025-09-18	374.6900	378.1500	373.2700	377.8400	+0.255%	1,531,778	-6.378%
2025-09-17	376.6000	381.1900	374.7700	376.8800	+0.069%	949,478	-6.140%
2025-09-16	375.4900	378.5900	375.0000	376.6200	-0.130%	1,251,198	-6.075%
2025-09-15	383.7800	386.5200	376.6600	377.1100	-1.625%	843,119	-6.197%
2025-09-12	386.0400	387.8000	382.7100	383.3400	-1.402%	985,308	-7.722%
2025-09-11	383.2200	389.3650	382.9500	388.7900	+1.520%	861,278	-9.015%
2025-09-10	392.9500	392.9500	381.5113	382.9700	-2.493%	931,717	-7.632%
2025-09-09	392.9000	395.9000	390.3900	392.7600	-0.089%	1,024,687	-9.935%
2025-09-08	390.9800	393.5300	388.1550	393.1100	+0.204%	854,521	-10.015%
2025-09-05	394.0000	396.3700	389.6350	392.3100	-0.515%	1,094,063	-9.832%
2025-09-04	389.1200	396.8600	386.8100	394.3400	+1.488%	1,040,250	-10.296%
2025-09-03	389.8800	391.3950	384.2500	388.5600	-0.354%	897,976	-8.961%
2025-09-02	388.9200	390.9000	386.0100	389.9400	-0.376%	1,141,050	-9.283%
2025-08-29	389.7700	391.9900	388.3500	391.4100	+0.447%	672,519	-9.624%
2025-08-28	390.6500	392.5021	387.9200	389.6700	-0.885%	1,028,605	-9.221%
2025-08-27	394.3400	395.1050	391.6700	393.1500	-0.299%	648,822	-10.024%
2025-08-26	391.2000	394.9600	389.7050	394.3300	+0.883%	1,059,805	-10.293%
2025-08-25	393.6700	395.3500	389.3500	390.8800	-0.847%	972,936	-9.502%
2025-08-22	385.7500	395.2300	384.3250	394.2200	+2.440%	896,076	-10.268%
2025-08-21	389.9500	390.9100	384.5800	384.8300	-1.797%	1,117,305	-8.079%
2025-08-20	391.6800	395.3700	390.1100	391.8700	+0.495%	1,388,346	-9.730%
2025-08-19	380.9200	390.3000	380.2400	389.9400	+2.183%	1,776,558	-9.283%
2025-08-18	382.0600	382.9850	380.5700	381.6100	-0.079%	1,102,241	-7.303%
2025-08-15	380.7600	383.1400	378.7000	381.9100	+0.896%	1,070,794	-7.376%
2025-08-14	378.3400	379.4400	374.5200	378.5200	-0.113%	1,622,559	-6.547%
2025-08-13	378.4600	379.3300	374.5300	378.9500	+0.621%	1,506,690	-6.653%
2025-08-12	377.4900	379.1700	374.6800	376.6100	-0.016%	960,166	-6.073%
2025-08-11	377.2500	379.2900	375.2700	376.6700	-0.241%	1,129,418	-6.088%
2025-08-08	377.0000	379.8100	376.0600	377.5800	+0.321%	972,539	-6.314%
2025-08-07	377.0000	381.3393	373.7200	376.3700	+0.381%	1,192,084	-6.013%
2025-08-06	381.1300	381.2400	374.3200	374.9400	-1.554%	1,478,027	-5.654%
2025-08-05	381.8300	382.8300	379.1300	380.8600	-0.165%	1,049,948	-7.121%
2025-08-04	378.8600	384.4600	378.2302	381.4900	+0.979%	1,354,556	-7.274%
2025-08-01	372.3200	383.0900	372.3200	377.7900	-3.804%	3,012,335	-6.366%
2025-07-31	398.2700	401.9900	392.0700	392.7300	-1.918%	2,343,828	-9.928%
2025-07-30	398.7500	403.2160	398.0000	400.4100	-0.040%	1,077,448	-11.656%
2025-07-29	402.0000	403.9200	399.3100	400.5700	-0.030%	970,495	-11.691%
2025-07-28	402.5900	404.1400	399.2500	400.6900	-0.704%	888,447	-11.717%
2025-07-25	397.8300	403.7900	396.4000	403.5300	+1.732%	963,692	-12.339%
2025-07-24	401.1000	402.6299	396.3000	396.6600	-1.065%	1,711,809	-10.820%
2025-07-23	399.4000	404.8700	393.1900	400.9300	+1.463%	1,464,452	-11.770%
2025-07-22	389.6200	395.7000	389.5200	395.1500	+2.022%	1,016,458	-10.480%
2025-07-21	388.0600	391.5600	386.6700	387.3200	-0.534%	791,729	-8.670%
2025-07-18	391.1700	393.0000	387.8600	389.4000	+0.129%	1,716,294	-9.158%
2025-07-17	389.1000	392.0499	385.1900	388.9000	-0.504%	1,039,862	-9.041%
2025-07-16	391.3800	391.4200	385.9300	390.8700	+0.072%	1,067,838	-9.499%
2025-07-15	392.7700	392.7700	387.6300	390.5900	-0.222%	1,432,081	-9.434%
2025-07-14	387.9200	392.9450	386.0400	391.4600	+0.514%	1,266,802	-9.636%
2025-07-11	392.1000	392.9850	387.4350	389.4600	-1.345%	825,143	-9.172%
2025-07-10	392.9400	397.4600	390.9100	394.7700	+0.694%	1,167,761	-10.393%
2025-07-09	391.1100	392.7900	387.1400	392.0500	+0.655%	871,886	-9.772%
2025-07-08	390.0000	393.7250	388.5950	389.5000	-0.767%	1,195,349	-9.181%
2025-07-07	394.2200	395.2680	390.1689	392.5100	-0.701%	1,310,299	-9.877%
2025-07-03	393.6300	395.5000	390.3100	395.2800	+0.886%	536,296	-10.509%
2025-07-02	394.7500	396.8231	388.2100	391.8100	-1.243%	1,134,097	-9.716%
2025-07-01	394.7800	399.7400	392.5900	396.7400	+0.281%	1,200,604	-10.838%
2025-06-30	393.7700	395.8700	390.7100	395.6300	+0.529%	1,151,594	-10.588%
2025-06-27	390.4000	396.1500	390.0500	393.5500	+0.807%	2,216,569	-10.116%
2025-06-26	393.0000	396.2500	388.8550	390.4000	-0.467%	1,473,338	-9.390%
2025-06-25	385.2700	393.2600	385.2700	392.2300	+1.493%	1,916,019	-9.813%
2025-06-24	381.8000	388.1200	377.6400	386.4600	+1.925%	1,746,009	-8.467%
2025-06-23	375.1300	379.4900	372.4800	379.1600	+0.959%	1,281,763	-6.704%
2025-06-20	374.8900	377.9000	373.7750	375.5600	+0.616%	2,014,463	-5.810%
2025-06-18	374.0700	376.6400	372.0500	373.2600	-0.029%	854,682	-5.230%
2025-06-17	376.4400	376.9944	370.8500	373.3700	-0.994%	1,338,140	-5.258%
2025-06-16	379.1300	381.6150	375.9600	377.1200	-0.048%	965,108	-6.200%
2025-06-13	377.2200	382.3500	376.7900	377.3000	-0.838%	876,067	-6.244%
2025-06-12	381.2900	381.5900	378.0200	380.4900	-0.155%	877,928	-7.030%
2025-06-11	385.0700	385.4200	379.7950	381.0800	-1.031%	792,353	-7.174%
2025-06-10	383.0500	386.2900	381.8350	385.0500	+0.725%	952,233	-8.131%
2025-06-09	383.5100	384.0310	377.5950	382.2800	-0.419%	943,524	-7.466%
2025-06-06	385.4200	388.6900	382.8000	383.8900	+0.206%	709,048	-7.854%
2025-06-05	384.6000	384.6000	381.6600	383.1000	+0.144%	904,813	-7.664%
2025-06-04	382.2800	383.8300	380.5900	382.5500	+0.404%	838,129	-7.531%
2025-06-03	378.9400	382.1300	377.6100	381.0100	+0.039%	1,100,352	-7.157%
2025-06-02	379.5600	381.0700	375.5500	380.8600	-0.465%	852,663	-7.121%
2025-05-30	381.8000	384.1600	378.4700	382.6400	+0.076%	1,993,145	-7.553%
2025-05-29	381.2800	384.6600	378.4800	382.3500	+0.515%	840,283	-7.483%
2025-05-28	381.9600	385.3500	379.7300	380.3900	-0.883%	1,158,247	-7.006%
2025-05-27	380.7200	385.4000	380.0000	383.7800	+1.901%	1,099,109	-7.827%
2025-05-23	375.5500	379.5300	371.2650	376.6200	-0.439%	1,579,806	-6.075%
2025-05-22	378.1400	380.6200	375.8600	378.2800	-0.387%	1,049,006	-6.487%
2025-05-21	387.5500	388.6200	379.1600	379.7500	-2.516%	1,459,720	-6.849%
2025-05-20	392.3400	393.3200	387.9900	389.5500	-1.302%	1,047,449	-9.193%
2025-05-19	392.3500	394.9200	390.0000	394.6900	+0.122%	1,072,302	-10.375%
2025-05-16	393.1000	394.4900	389.6025	394.2100	+0.512%	1,113,977	-10.266%
2025-05-15	388.5000	392.6300	384.5801	392.2000	+1.522%	1,124,429	-9.806%
2025-05-14	386.9600	388.0150	384.7600	386.3200	-0.312%	1,107,795	-8.433%
2025-05-13	388.6700	390.4600	385.7800	387.5300	-0.142%	862,583	-8.719%
2025-05-12	389.0700	392.4150	386.5000	388.0800	+1.880%	1,359,363	-8.849%
2025-05-09	382.2000	384.5500	380.2800	380.9200	-0.403%	758,785	-7.135%
2025-05-08	383.9600	388.3200	382.3600	382.4600	-0.417%	926,986	-7.509%
2025-05-07	377.4700	384.5750	376.3000	384.0600	+1.732%	1,196,101	-7.895%
2025-05-06	379.1300	381.5700	373.9800	377.5200	-1.007%	2,082,846	-6.299%
2025-05-05	377.8500	383.9900	373.0550	381.3600	+0.830%	1,619,454	-7.243%
2025-05-02	373.8900	379.3300	363.0800	378.2200	+1.131%	3,709,100	-6.472%
2025-05-01	372.4200	376.1800	368.5350	373.9900	+0.019%	1,634,482	-5.415%
2025-04-30	370.0000	375.1600	366.5600	373.9200	+0.809%	2,251,828	-5.397%
2025-04-29	366.9800	372.3200	365.8100	370.9200	+1.209%	1,108,290	-4.632%
2025-04-28	366.9900	368.9500	363.9100	366.4900	+0.392%	1,223,267	-3.479%
2025-04-25	360.6000	366.2350	359.3801	365.0600	+1.111%	1,462,556	-3.101%
2025-04-24	358.6500	361.3300	354.4700	361.0500	+1.103%	1,349,886	-2.025%
2025-04-23	355.1050	368.3650	355.1000	357.1100	+2.582%	1,521,371	-0.944%
2025-04-22	342.1200	349.4500	341.5100	348.1200	+2.512%	1,497,143	+1.614%
2025-04-21	344.7100	345.6350	335.1200	339.5900	-1.994%	1,312,542	+4.167%
2025-04-17	346.1700	351.0400	343.1900	346.5000	-0.049%	1,349,941	+2.089%
2025-04-16	348.2400	352.5800	343.5800	346.6700	-0.037%	1,302,879	+2.039%
2025-04-15	354.8500	355.3900	345.9900	346.8000	-1.873%	1,670,401	+2.001%
2025-04-14	354.7500	358.0000	349.1400	353.4200	+0.896%	1,317,863	+0.091%
2025-04-11	351.1500	353.1046	341.7400	350.2800	+0.542%	1,767,163	+0.988%
2025-04-10	358.3300	359.4600	337.4500	348.3900	-4.017%	2,669,001	+1.536%
2025-04-09	335.0000	364.4000	330.0000	362.9700	+7.588%	3,128,870	-2.543%
2025-04-08	355.4650	357.4700	332.3200	337.3700	-2.308%	2,052,994	+4.852%
2025-04-07	335.2500	357.5900	329.1608	345.3400	-0.133%	4,198,899	+2.432%
2025-04-04	361.0750	362.0700	344.8100	345.8000	-6.071%	3,956,780	+2.296%
2025-04-03	367.9700	374.5600	361.5900	368.1500	-2.466%	3,306,171	-3.914%
2025-04-02	369.5700	378.3500	366.6900	377.4600	+1.114%	1,801,895	-6.284%
2025-04-01	369.2900	374.0400	366.6100	373.3000	+0.282%	1,180,876	-5.240%
2025-03-31	361.5300	374.2000	361.0250	372.2500	+2.126%	1,924,305	-4.972%
2025-03-28	365.5100	368.5100	363.2750	364.5000	-0.827%	1,274,328	-2.952%
2025-03-27	367.6100	370.0000	365.4900	367.5400	-0.063%	1,138,814	-3.755%
2025-03-26	371.4300	372.6100	359.9900	367.7700	-1.368%	1,628,553	-3.815%
2025-03-25	375.7400	379.0400	370.2200	372.8700	-0.374%	849,642	-5.130%
2025-03-24	373.5300	377.2300	372.6681	374.2700	+0.851%	1,013,738	-5.485%
2025-03-21	371.3300	374.7900	366.4900	371.1100	-0.831%	2,059,340	-4.681%
2025-03-20	377.5000	378.2637	373.3187	374.2200	-1.013%	1,491,026	-5.473%
2025-03-19	376.8800	380.8900	374.6100	378.0500	+0.569%	1,469,498	-6.430%
2025-03-18	374.0000	376.7200	372.7700	375.9100	+0.648%	1,723,277	-5.898%
2025-03-17	368.0900	376.6900	368.0000	373.4900	+1.072%	1,179,422	-5.288%
2025-03-14	364.5800	371.7600	362.6100	369.5300	+1.614%	1,447,216	-4.273%
2025-03-13	365.1400	367.2800	361.0300	363.6600	-0.049%	1,852,181	-2.728%
2025-03-12	368.3500	371.1100	361.3350	363.8400	-0.397%	1,520,802	-2.776%
2025-03-11	369.5200	369.5200	363.1000	365.2900	-1.305%	1,581,804	-3.162%
2025-03-10	375.4500	377.0900	367.2900	370.1200	-2.420%	2,126,183	-4.426%
2025-03-07	379.9400	381.0000	367.4500	379.3000	-0.787%	1,866,342	-6.739%
2025-03-06	392.0400	393.4700	379.9985	382.3100	-3.381%	1,213,810	-7.473%
2025-03-05	387.7500	398.0000	387.0100	395.6900	+1.480%	1,027,969	-10.602%
2025-03-04	395.0700	396.4400	388.7700	389.9200	-1.256%	1,657,262	-9.279%
2025-03-03	390.4000	397.3200	388.3500	394.8800	+2.250%	1,209,979	-10.418%
2025-02-28	391.0500	393.8200	379.6100	386.1900	-0.697%	2,632,604	-8.403%
2025-02-27	390.4000	393.8400	388.5095	388.9000	-0.725%	974,115	-9.041%
2025-02-26	391.5500	396.6700	389.3350	391.7400	+0.369%	843,712	-9.700%
2025-02-25	388.2500	391.3700	385.0700	390.3000	+0.614%	1,614,442	-9.367%
2025-02-24	381.9700	390.2800	380.5100	387.9200	+1.343%	1,181,666	-8.811%
2025-02-21	382.8700	387.5200	380.1000	382.7800	-0.939%	995,646	-7.587%
2025-02-20	387.6700	387.9985	383.3000	386.4100	-0.543%	879,517	-8.455%
2025-02-19	384.5800	388.6300	384.2600	388.5200	+0.755%	771,298	-8.952%
2025-02-18	383.0000	385.7100	379.3600	385.6100	+0.112%	1,271,522	-8.265%
2025-02-14	390.0300	391.4850	384.5000	385.1800	-0.821%	1,230,504	-8.162%
2025-02-13	386.2400	388.8000	383.4400	388.3700	+0.711%	872,488	-8.917%
2025-02-12	386.7900	389.7300	382.0400	385.6300	-1.242%	1,118,462	-8.270%
2025-02-11	390.7200	393.4450	389.0000	390.4800	-0.540%	866,700	-9.409%
2025-02-10	392.7900	393.9600	390.3700	392.6000	+0.307%	1,232,251	-9.898%
2025-02-07	396.0400	397.2275	390.6100	391.4000	-1.179%	996,001	-9.622%
2025-02-06	398.4000	400.2500	395.9100	396.0700	-0.757%	1,056,835	-10.688%
2025-02-05	394.8900	399.8499	393.4150	399.0900	+1.707%	955,137	-11.363%
2025-02-04	389.3300	393.0700	388.2400	392.3900	+0.320%	1,077,931	-9.850%
2025-02-03	389.4400	394.1300	387.0000	391.1400	-0.038%	948,867	-9.562%
2025-01-31	391.1500	397.5600	390.0000	391.2900	+0.220%	1,514,675	-9.596%
2025-01-30	394.1500	400.5550	389.3000	390.4300	-0.164%	1,603,636	-9.397%
2025-01-29	395.0000	396.7100	386.7700	391.0700	-1.033%	3,283,244	-9.546%
2025-01-28	400.6100	406.1900	394.5900	395.1500	-1.188%	1,948,689	-10.480%
2025-01-27	396.0000	400.3400	394.5400	399.9000	+1.418%	1,548,018	-11.543%
2025-01-24	390.0500	394.6800	389.8150	394.3100	+0.206%	1,300,276	-10.289%
2025-01-23	391.1200	394.5900	389.4500	393.5000	+0.771%	1,186,449	-10.104%
2025-01-22	394.1600	394.9999	388.8900	390.4900	-1.354%	1,951,212	-9.411%
2025-01-21	389.6350	396.2100	387.9000	395.8500	+3.242%	1,973,261	-10.638%
2025-01-17	385.0000	385.8200	379.0000	383.4200	+0.427%	1,669,634	-7.741%
2025-01-16	372.0700	381.8200	372.0700	381.7900	+3.576%	1,484,711	-7.347%
2025-01-15	364.5300	370.0500	363.6600	368.6100	+1.601%	1,493,694	-4.034%
2025-01-14	362.8300	363.6100	359.3200	362.8000	+0.504%	1,160,322	-2.497%
2025-01-13	363.6500	367.8500	360.7600	360.9800	-1.280%	1,373,918	-2.006%
2025-01-10	361.6200	368.8200	361.1600	365.6600	+0.428%	1,271,000	-3.260%
2025-01-08	361.3050	364.9500	354.7257	364.1000	+2.511%	1,432,157	-2.845%
2025-01-07	362.1700	362.4700	351.8500	355.1800	-1.710%	1,701,275	-0.405%
2025-01-06	360.9600	362.4400	358.0200	361.3600	-0.044%	1,235,048	-2.109%
2025-01-03	360.9700	361.9960	358.3000	361.5200	+0.781%	765,634	-2.152%
2025-01-02	362.4800	362.4800	356.8201	358.7200	-0.369%	826,763	-1.388%
2024-12-31	361.9000	364.5800	358.2400	360.0500	-0.610%	768,469	-1.753%
2024-12-30	362.9000	364.1050	358.6700	362.2600	-1.321%	790,384	-2.352%
2024-12-27	367.2300	369.6700	364.7900	367.1100	-0.625%	639,303	-3.642%
2024-12-26	368.2400	370.6500	367.4800	369.4200	-0.367%	831,452	-4.244%
2024-12-24	368.2800	370.8300	366.5597	370.7800	+1.171%	427,629	-4.596%
2024-12-23	364.7900	367.2600	362.4400	366.4900	+0.518%	1,123,473	-3.479%
2024-12-20	356.2300	364.8050	356.0000	364.6000	+2.089%	2,890,163	-2.979%
2024-12-19	359.3100	363.0600	356.3000	357.1400	-0.565%	1,578,661	-0.952%
2024-12-18	371.0000	371.9200	358.4900	359.1700	-3.139%	1,579,292	-1.512%
2024-12-17	371.5800	374.5700	368.0500	370.8100	-0.507%	1,386,382	-4.603%
2024-12-16	375.0000	376.2400	372.4450	372.7000	-0.507%	1,069,876	-5.087%
2024-12-13	375.6200	376.4850	373.1500	374.6000	-0.123%	714,013	-5.569%
2024-12-12	377.0000	378.0900	374.6200	375.0600	-0.292%	823,029	-5.684%
2024-12-11	383.0200	386.6300	375.2600	376.1600	-1.704%	1,148,360	-5.960%
2024-12-10	384.1200	385.5600	381.0900	382.6800	+0.412%	1,075,750	-7.562%
2024-12-09	384.8000	385.1473	378.7500	381.1100	-1.016%	856,886	-7.182%
2024-12-06	383.0900	389.9900	383.0900	385.0200	+0.672%	1,012,472	-8.124%
2024-12-05	387.1800	388.7140	379.8200	382.4500	-1.876%	1,273,565	-7.507%
2024-12-04	390.7500	392.2100	387.9600	389.7600	-0.309%	655,730	-9.242%
2024-12-03	389.4900	391.9000	386.4600	390.9700	+0.344%	886,073	-9.522%
2024-12-02	393.2500	394.1400	388.6700	389.6300	-0.643%	982,205	-9.211%
2024-11-29	387.0300	393.3000	386.4600	392.1500	+1.033%	645,705	-9.795%
2024-11-27	389.1600	391.4000	387.8200	388.1400	-0.403%	995,779	-8.863%
2024-11-26	388.0000	389.9500	384.9062	389.7100	+1.247%	989,784	-9.230%
2024-11-25	386.2900	388.4276	379.5000	384.9100	+0.016%	1,886,709	-8.098%
2024-11-22	390.4100	391.0700	381.4800	384.8500	-1.356%	1,020,100	-8.084%
2024-11-21	387.1900	390.3650	384.5700	390.1400	+1.156%	962,503	-9.330%
2024-11-20	389.8500	390.0000	382.2500	385.6800	-0.772%	1,037,715	-8.281%
2024-11-19	386.9300	392.3050	385.8900	388.6800	-0.185%	1,498,172	-8.989%
2024-11-18	392.9700	398.2000	389.0300	389.4000	-0.174%	1,943,686	-9.158%
2024-11-15	381.9900	392.0100	380.2100	390.0800	+1.774%	2,786,824	-9.316%
2024-11-14	389.5400	392.7000	382.4000	383.2800	-1.303%	1,774,847	-7.707%
2024-11-13	386.6700	390.5900	385.3400	388.3400	+0.318%	1,639,577	-8.910%
2024-11-12	381.4200	388.1200	380.5600	387.1100	+2.178%	1,575,488	-8.620%
2024-11-11	377.4700	381.5400	376.1400	378.8600	+0.771%	871,161	-6.630%
2024-11-08	371.1100	377.8300	370.8300	375.9600	+1.658%	963,487	-5.910%
2024-11-07	370.3400	370.3400	366.1200	369.8300	+0.220%	827,738	-4.351%
2024-11-06	374.0000	376.0400	364.6150	369.0200	-0.227%	1,314,566	-4.141%
2024-11-05	366.2400	370.2890	363.0500	369.8600	+0.807%	1,210,627	-4.358%
2024-11-04	368.0000	369.6900	364.1250	366.9000	-0.068%	712,693	-3.587%
2024-11-01	358.1600	367.7600	357.7800	367.1500	+3.051%	1,612,268	-3.652%
2024-10-31	360.7300	364.0100	355.5600	356.2800	-1.967%	1,299,526	-0.713%
2024-10-30	365.6850	373.7300	357.9000	363.4300	+1.231%	2,186,138	-2.666%
2024-10-29	354.0000	362.3600	353.4500	359.0100	+0.843%	2,124,040	-1.468%
2024-10-28	355.8700	356.5200	354.1500	356.0100	+0.904%	933,239	-0.638%
2024-10-25	358.4900	361.6000	351.2857	352.8200	-1.967%	1,222,645	+0.261%
2024-10-24	364.5000	366.2376	359.8900	359.9000	-0.920%	676,539	-1.712%
2024-10-23	364.7200	366.9700	360.8300	363.2400	-0.760%	1,265,589	-2.615%
2024-10-22	366.3800	367.3200	363.0850	366.0200	-0.335%	786,763	-3.355%
2024-10-21	367.4500	370.9700	366.2100	367.2500	-0.625%	874,858	-3.679%
2024-10-18	361.1500	371.1700	360.2150	369.5600	+2.733%	1,552,022	-4.281%
2024-10-17	362.6100	364.5300	359.0400	359.7300	-0.437%	792,885	-1.665%
2024-10-16	358.3900	362.3500	356.1400	361.3100	+0.649%	777,341	-2.095%
2024-10-15	359.0200	365.0200	357.0900	358.9800	-0.203%	939,588	-1.460%
2024-10-14	356.5500	360.9100	354.8800	359.7100	+1.156%	684,900	-1.660%
2024-10-11	355.0000	358.8700	352.9300	355.6000	+0.631%	750,559	-0.523%
2024-10-10	355.0000	356.0000	351.7900	353.3700	-0.167%	701,950	+0.105%
2024-10-09	350.6700	354.4900	349.0500	353.9600	+0.904%	839,169	-0.062%
2024-10-08	347.8400	351.7150	346.5600	350.7900	+1.637%	898,441	+0.841%
2024-10-07	349.9100	349.9100	343.9500	345.1400	-1.731%	1,027,603	+2.492%
2024-10-04	352.3900	354.4300	347.8100	351.2200	-0.111%	657,111	+0.717%
2024-10-03	354.9300	355.2900	350.7200	351.6100	-0.986%	837,059	+0.606%
2024-10-02	354.9600	356.9400	351.3000	355.1100	-0.605%	804,745	-0.386%
2024-10-01	361.6900	362.0000	355.3600	357.2700	-1.104%	690,371	-0.988%
2024-09-30	358.7300	361.5500	356.8400	361.2600	+0.275%	749,976	-2.082%
2024-09-27	362.9900	364.1300	359.7700	360.2700	-0.299%	776,315	-1.813%
2024-09-26	362.0000	363.5000	358.3101	361.3500	+0.515%	1,389,371	-2.106%
2024-09-25	363.2600	363.8100	358.7500	359.5000	-0.416%	836,895	-1.602%
2024-09-24	365.5700	365.5700	359.3650	361.0000	-1.509%	1,251,833	-2.011%
2024-09-23	366.6100	368.7399	365.5600	366.5300	+0.471%	682,487	-3.489%
2024-09-20	364.8200	366.5900	362.6000	364.8100	-0.066%	1,577,464	-3.034%
2024-09-19	365.6400	366.7000	362.6200	365.0500	+1.021%	978,061	-3.098%
2024-09-18	363.1500	365.8400	359.6600	361.3600	-0.712%	921,264	-2.109%
2024-09-17	371.1900	373.4800	360.8300	363.9500	-2.153%	1,372,201	-2.805%
2024-09-16	373.0000	374.6300	370.0100	371.9600	+0.462%	833,984	-4.898%
2024-09-13	366.9300	374.2400	366.9300	370.2500	+0.669%	1,093,959	-4.459%
2024-09-12	366.2000	368.8882	364.7050	367.7900	+0.393%	1,461,340	-3.820%
2024-09-11	364.4100	366.6900	358.4601	366.3500	+0.356%	1,091,460	-3.442%
2024-09-10	364.9600	365.9600	362.7800	365.0500	+0.626%	890,488	-3.098%
2024-09-09	361.2200	365.6099	360.8600	362.7800	+1.075%	1,395,335	-2.492%
2024-09-06	358.6700	361.0600	355.7200	358.9200	+0.257%	982,695	-1.443%
2024-09-05	359.2400	360.3000	354.1800	358.0000	-0.638%	1,173,864	-1.190%
2024-09-04	360.1100	364.3600	356.7901	360.3000	+0.189%	767,848	-1.821%
2024-09-03	360.0400	362.2500	357.7900	359.6200	-0.222%	825,895	-1.635%
2024-08-30	359.1600	360.8200	356.0000	360.4200	+0.696%	1,253,127	-1.853%
2024-08-29	358.2900	359.2700	355.9000	357.9300	+0.500%	1,087,643	-1.171%
2024-08-28	359.0800	359.0981	353.6000	356.1500	-0.658%	1,400,987	-0.677%
2024-08-27	354.8000	359.1300	354.2700	358.5100	+1.188%	1,109,698	-1.331%
2024-08-26	353.5400	355.8600	352.9250	354.3000	+0.286%	880,628	-0.158%
2024-08-23	351.4500	354.0000	350.1400	353.2900	+0.733%	946,810	+0.127%
2024-08-22	348.6700	350.9300	345.5500	350.7200	+1.564%	1,128,696	+0.861%
2024-08-21	343.9900	345.4400	342.5400	345.3200	+0.697%	643,829	+2.438%
2024-08-20	342.5600	344.0200	340.9629	342.9300	+0.548%	757,213	+3.152%
2024-08-19	336.9300	341.9800	336.9300	341.0600	+0.938%	1,045,736	+3.718%
2024-08-16	334.2500	338.3250	333.2550	337.8900	+1.113%	815,716	+4.691%
2024-08-15	334.2800	337.4500	332.9800	334.1700	+0.448%	1,231,352	+5.856%
2024-08-14	329.1800	332.9200	328.2400	332.6800	+1.122%	892,257	+6.330%
2024-08-13	325.9100	330.1000	325.3700	328.9900	+1.165%	904,270	+7.523%
2024-08-12	327.1250	327.5700	323.7250	325.2000	-0.802%	761,256	+8.776%
2024-08-09	325.3800	328.4900	322.0300	327.8300	+0.564%	780,462	+7.903%
2024-08-08	320.9400	327.3000	320.7800	325.9900	+1.999%	939,904	+8.513%
2024-08-07	323.5200	324.4350	319.0700	319.6000	-0.951%	1,314,232	+10.682%
2024-08-06	317.8100	326.3100	316.0100	322.6700	+2.130%	2,418,249	+9.629%
2024-08-05	330.7300	330.7300	314.9300	315.9400	-4.711%	2,358,388	+11.964%
2024-08-02	333.0000	333.5800	324.0100	331.5600	-0.483%	1,709,256	+6.690%
2024-08-01	330.1400	335.9000	324.0900	333.1700	+1.747%	1,568,913	+6.174%
2024-07-31	330.5000	334.4200	320.0000	327.4500	-0.839%	3,492,391	+8.029%
2024-07-30	332.7900	336.0800	328.4800	330.2200	-0.918%	2,394,126	+7.123%
2024-07-29	332.2600	338.5200	330.0800	333.2800	+0.485%	1,678,045	+6.139%
2024-07-26	327.0000	334.0700	325.3400	331.6700	+1.292%	1,648,059	+6.654%
2024-07-25	339.4900	344.1400	326.8700	327.4400	-3.813%	1,666,500	+8.032%
2024-07-24	342.1300	342.6500	337.9200	340.4200	-0.383%	1,452,904	+3.913%
2024-07-23	342.8300	346.0700	340.7900	341.7300	-0.193%	1,228,759	+3.514%
2024-07-22	342.1200	344.1900	339.3800	342.3900	+0.422%	1,087,612	+3.315%
2024-07-19	333.3700	341.3900	331.9700	340.9500	+2.935%	2,389,567	+3.751%
2024-07-18	330.9400	337.0800	330.1700	331.2300	-1.019%	869,575	+6.796%
2024-07-17	332.8100	344.4900	331.2750	334.6400	+0.363%	1,225,923	+5.708%
2024-07-16	328.9000	333.7600	328.0100	333.4300	+1.482%	1,306,555	+6.091%
2024-07-15	338.5300	338.5800	327.8200	328.5600	-3.185%	1,339,394	+7.664%
2024-07-12	338.0700	340.9900	336.2000	339.3700	+0.379%	792,646	+4.234%
2024-07-11	336.9200	339.9200	336.5600	338.0900	+0.222%	828,182	+4.629%
2024-07-10	336.2000	337.3900	333.7500	337.3400	+0.527%	694,100	+4.862%
2024-07-09	335.2800	336.6600	332.7900	335.5700	+0.437%	765,426	+5.415%
2024-07-08	336.2700	337.2100	333.5000	334.1100	-0.931%	568,273	+5.875%
2024-07-05	334.2300	337.3400	330.2000	337.2500	+1.575%	823,915	+4.890%
2024-07-03	334.0000	334.7100	331.7600	332.0200	-0.682%	514,239	+6.542%
2024-07-02	335.4100	337.6900	332.0100	334.3000	-0.654%	822,536	+5.815%
2024-07-01	341.2000	344.9433	335.4900	336.5000	-1.102%	764,588	+5.123%
2024-06-28	341.0000	342.7600	338.0800	340.2500	-0.085%	1,732,559	+3.965%
2024-06-27	341.3700	343.7550	339.4500	340.5400	+0.009%	705,682	+3.876%
2024-06-26	338.1600	341.7700	336.1200	340.5100	+0.283%	1,103,687	+3.885%
2024-06-25	339.8200	340.7600	336.2650	339.5500	+0.142%	836,759	+4.179%
2024-06-24	342.9400	345.8300	339.0200	339.0700	-1.042%	1,002,121	+4.327%
2024-06-21	343.2800	343.2800	339.4100	342.6400	+0.378%	1,708,250	+3.240%

document.getElementById("vGJx5C").onerror = function(){this.style.display='none';}; .dark-mode .C25TK9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C25TK9{ color: #333333; background-color: white; border: 2px solid #333333; }SYKStryker Corporationstock NYSE

SYK
Stryker Corporation
stock NYSE