Dark

SYK
Stryker Corporation
stock NYSE

At Close

Apr 17, 2026 3:59:58 PM EDT

343.23USD+1.433%(+4.85)2,458,270

329.95Bid 361.12Ask 31.17Spread

Pre-market

Apr 17, 2026 9:01:30 AM EDT

340.94USD+0.757%(+2.56)151

After-hours

Apr 17, 2026 4:01:30 PM EDT

343.32USD+0.026%(+0.09)160,225

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-17	342.2500	347.4700	341.5800	343.2300	+1.433%	2,458,270	0.000%
2026-04-16	340.7200	342.7800	336.5200	338.3800	-0.838%	1,609,787	+1.433%
2026-04-15	346.7100	348.2700	341.0400	341.2400	-1.342%	2,066,041	+0.583%
2026-04-14	347.8400	352.8000	345.5100	345.8800	-0.392%	2,304,960	-0.766%
2026-04-13	341.0000	347.5500	339.2901	347.2400	+2.385%	2,590,532	-1.155%
2026-04-10	342.8900	345.1750	337.0300	339.1500	+0.003%	1,733,739	+1.203%
2026-04-09	338.1600	339.9400	334.2200	339.1400	-0.256%	1,393,554	+1.206%
2026-04-08	336.2900	341.2900	336.2900	340.0100	+2.391%	1,730,955	+0.947%
2026-04-07	330.2500	333.1800	327.6950	332.0700	-0.069%	1,660,402	+3.361%
2026-04-06	330.9100	334.4200	330.2200	332.3000	+0.229%	1,332,476	+3.289%
2026-04-02	327.0000	332.9900	324.0250	331.5400	+0.650%	1,485,922	+3.526%
2026-04-01	329.2800	331.5700	326.5500	329.4000	+0.247%	1,657,169	+4.199%
2026-03-31	327.0000	328.9399	319.3200	328.5900	+0.764%	2,391,445	+4.455%
2026-03-30	329.7100	331.9600	324.4800	326.1000	-0.409%	1,944,953	+5.253%
2026-03-27	332.6500	335.0400	325.7200	327.4400	-1.575%	1,787,143	+4.822%
2026-03-26	325.6800	339.6700	325.6300	332.6800	+1.535%	2,219,714	+3.171%
2026-03-25	332.7400	334.2300	324.9300	327.6500	-0.262%	1,934,297	+4.755%
2026-03-24	331.2200	331.6220	327.2100	328.5100	-1.227%	2,544,626	+4.481%
2026-03-23	337.2500	341.1900	332.3800	332.5900	-0.918%	2,401,806	+3.199%
2026-03-20	340.2000	342.2900	334.3200	335.6700	-1.204%	2,876,250	+2.252%
2026-03-19	342.9600	347.0750	339.6100	339.7600	-1.750%	2,332,387	+1.021%
2026-03-18	345.3500	349.3300	341.0000	345.8100	-0.945%	2,433,790	-0.746%
2026-03-17	350.5100	355.7500	348.8200	349.1100	-0.129%	2,519,436	-1.684%
2026-03-16	340.5900	350.3400	339.1000	349.5600	+3.798%	2,871,098	-1.811%
2026-03-13	341.0000	344.4000	335.7400	336.7700	-0.130%	2,272,552	+1.918%
2026-03-12	343.8500	346.6600	328.2250	337.2100	-2.478%	3,547,932	+1.785%
2026-03-11	358.4900	359.7450	339.4900	345.7800	-3.588%	4,077,458	-0.737%
2026-03-10	364.6100	364.9000	357.7501	358.6500	-1.987%	1,428,624	-4.299%
2026-03-09	360.7600	367.4300	356.9350	365.9200	+0.373%	1,842,959	-6.201%
2026-03-06	366.5700	368.2500	356.2500	364.5600	-1.603%	1,569,879	-5.851%
2026-03-05	377.1300	377.4900	368.4400	370.5000	-2.983%	1,975,329	-7.360%
2026-03-04	382.9200	384.5100	380.8650	381.8900	-0.702%	1,661,191	-10.123%
2026-03-03	383.9900	385.9899	376.3848	384.5900	-0.628%	1,406,025	-10.754%
2026-03-02	383.5000	389.3300	383.0100	387.0200	-0.114%	1,868,356	-11.315%
2026-02-27	382.5700	388.6700	381.7500	387.4600	+0.363%	1,789,851	-11.415%
2026-02-26	386.2400	388.3899	382.4500	386.0600	+0.529%	1,057,143	-11.094%
2026-02-25	379.5700	386.5639	379.4600	384.0300	+0.708%	1,013,615	-10.624%
2026-02-24	384.2700	385.9600	379.1250	381.3300	-0.884%	1,325,931	-9.991%
2026-02-23	380.2900	388.2100	379.7550	384.7300	+1.183%	1,772,951	-10.787%
2026-02-20	374.5000	381.3899	370.1500	380.2300	+2.031%	1,806,718	-9.731%
2026-02-19	374.6900	376.9500	368.9000	372.6600	-1.235%	1,487,454	-7.897%
2026-02-18	367.6500	377.3400	366.1000	377.3200	+2.205%	2,669,813	-9.035%
2026-02-17	369.6500	374.7900	367.9350	369.1800	+0.855%	2,313,376	-7.029%
2026-02-13	369.7100	378.0900	364.2500	366.0500	+0.055%	2,339,761	-6.234%
2026-02-12	365.5900	372.0500	365.0600	365.8500	+0.591%	2,126,623	-6.183%
2026-02-11	360.3700	364.1000	355.7800	363.7000	+0.731%	1,949,240	-5.628%
2026-02-10	358.4700	369.3050	357.4400	361.0600	+1.399%	2,448,299	-4.938%
2026-02-09	354.4500	357.2200	349.3700	356.0800	-0.617%	2,336,525	-3.609%
2026-02-06	361.7000	364.8100	354.4828	358.2900	-1.140%	2,002,134	-4.203%
2026-02-05	362.6800	368.0800	360.7900	362.4200	+0.488%	3,032,473	-5.295%
2026-02-04	360.1500	369.1087	357.7300	360.6600	-0.044%	3,862,345	-4.833%
2026-02-03	368.1100	371.9000	358.7900	360.8200	-1.988%	2,041,470	-4.875%
2026-02-02	367.9300	369.6100	363.9200	368.1400	-0.384%	1,930,841	-6.766%
2026-01-30	369.1000	375.9200	363.4800	369.5600	+4.307%	3,319,724	-7.125%
2026-01-29	357.3000	359.9600	350.3200	354.3000	-0.987%	2,224,493	-3.124%
2026-01-28	353.5400	359.7400	352.4800	357.8300	+0.919%	2,026,195	-4.080%
2026-01-27	355.0100	357.9200	354.0500	354.5700	-0.675%	1,395,990	-3.198%
2026-01-26	355.2900	358.6900	354.6200	356.9800	+0.546%	1,712,929	-3.852%
2026-01-23	357.1300	358.5899	350.8300	355.0400	-1.012%	1,847,063	-3.326%
2026-01-22	362.9200	364.9800	358.3700	358.6700	-1.177%	1,731,437	-4.305%
2026-01-21	361.6300	365.3000	360.0800	362.9400	+0.926%	1,969,596	-5.431%
2026-01-20	359.8100	365.0000	358.3900	359.6100	-1.146%	2,039,973	-4.555%
2026-01-16	361.5900	365.4400	360.2400	363.7800	+0.356%	2,177,813	-5.649%
2026-01-15	358.6300	364.4100	356.6450	362.4900	+0.863%	1,690,699	-5.313%
2026-01-14	353.0300	359.3900	350.0200	359.3900	+1.003%	1,795,040	-4.497%
2026-01-13	361.0000	361.9000	351.6700	355.8200	-1.536%	1,819,728	-3.538%
2026-01-12	366.4400	367.1900	358.1700	361.3700	-1.679%	1,926,580	-5.020%
2026-01-09	367.9700	370.7500	365.9200	367.5400	+0.090%	1,984,389	-6.614%
2026-01-08	364.8400	370.8800	364.1100	367.2100	-0.147%	1,682,103	-6.530%
2026-01-07	367.6800	368.2150	363.9750	367.7500	+0.371%	2,174,787	-6.668%
2026-01-06	350.8900	367.0350	349.0000	366.3900	+5.046%	2,279,674	-6.321%
2026-01-05	345.1100	351.5656	344.6300	348.7900	+0.175%	1,938,183	-1.594%
2026-01-02	351.2800	351.5545	345.7200	348.1800	-0.936%	2,102,275	-1.422%
2025-12-31	353.9300	354.3600	351.1500	351.4700	-0.748%	1,196,414	-2.344%
2025-12-30	351.5000	355.0850	351.0000	354.1200	+0.460%	854,260	-3.075%
2025-12-29	355.0800	355.9500	351.3100	352.5000	-0.486%	1,435,471	-2.630%
2025-12-26	354.6500	355.6500	353.0100	354.2200	-0.147%	674,392	-3.103%
2025-12-24	354.3700	355.9800	354.3700	354.7400	-0.023%	787,260	-3.245%
2025-12-23	355.1400	356.5199	353.9500	354.8200	-0.477%	905,186	-3.266%
2025-12-22	353.6100	357.6650	353.5000	356.5200	+0.372%	2,273,835	-3.728%
2025-12-19	354.7950	358.2800	352.9400	355.2000	+0.592%	2,757,921	-3.370%
2025-12-18	353.8400	359.8100	352.7300	353.1100	+0.150%	1,968,305	-2.798%
2025-12-17	352.4600	357.1550	351.1500	352.5800	+0.253%	1,967,109	-2.652%
2025-12-16	354.9900	354.9900	349.5500	351.6900	-1.019%	2,352,881	-2.406%
2025-12-15	354.5150	356.2100	351.1100	355.3100	+0.345%	2,143,972	-3.400%
2025-12-12	353.9000	356.4000	352.3700	354.0900	+0.317%	1,400,458	-3.067%
2025-12-11	355.4700	361.0000	352.6500	352.9700	-0.235%	1,550,384	-2.759%
2025-12-10	348.2800	354.3100	347.2600	353.8000	+1.309%	2,161,232	-2.988%
2025-12-09	355.4500	357.6400	348.7800	349.2300	-1.236%	1,481,640	-1.718%
2025-12-08	363.6000	363.7400	351.5000	353.6000	-2.862%	1,933,540	-2.933%
2025-12-05	365.5150	368.2400	361.9500	364.0200	-0.091%	1,415,618	-5.711%
2025-12-04	366.5000	367.6199	362.3800	364.3500	-0.437%	1,628,431	-5.797%
2025-12-03	366.9600	369.2200	365.4950	365.9500	-0.199%	939,836	-6.208%
2025-12-02	372.4300	373.0000	364.4900	366.6800	-1.515%	1,561,126	-6.395%
2025-12-01	369.4200	374.1000	369.0001	372.3200	+0.307%	1,637,576	-7.813%
2025-11-28	372.6400	373.6000	371.1700	371.1800	-0.298%	641,331	-7.530%
2025-11-26	376.4500	376.4500	370.4000	372.2900	-0.744%	2,021,120	-7.806%
2025-11-25	372.7000	376.6150	371.0000	375.0800	+1.313%	1,374,858	-8.492%
2025-11-24	368.4100	372.0000	367.3900	370.2200	+0.530%	1,927,603	-7.290%
2025-11-21	363.0600	371.0000	361.1900	368.2700	+2.161%	1,460,186	-6.799%
2025-11-20	365.9700	369.5600	360.0100	360.4800	-1.030%	1,381,453	-4.785%
2025-11-19	359.5200	364.6400	358.3600	364.2300	+1.310%	1,696,720	-5.766%
2025-11-18	360.1300	365.2500	357.4600	359.5200	-0.169%	1,760,825	-4.531%
2025-11-17	362.1000	363.6600	357.5000	360.1300	-0.577%	2,018,720	-4.693%
2025-11-14	371.8200	373.4100	362.1500	362.2200	-2.999%	1,913,282	-5.243%
2025-11-13	364.8000	375.9900	364.8000	373.4200	+1.655%	2,589,209	-8.085%
2025-11-12	364.1000	370.6100	362.8000	367.3400	+1.001%	1,678,280	-6.563%
2025-11-11	356.0600	364.0650	354.0700	363.7000	+2.445%	2,228,043	-5.628%
2025-11-10	354.4000	355.3000	351.2400	355.0200	-0.284%	1,868,921	-3.321%
2025-11-07	354.6300	357.5000	352.5000	356.0300	+0.627%	1,523,228	-3.595%
2025-11-06	354.3200	356.0900	349.1600	353.8100	-1.079%	2,732,201	-2.990%
2025-11-05	362.5000	364.9180	353.4800	357.6700	-1.362%	2,110,215	-4.037%
2025-11-04	358.3000	363.7200	355.1000	362.6100	+1.242%	1,801,590	-5.345%
2025-11-03	356.6000	360.6500	353.8600	358.1600	+0.539%	1,877,814	-4.169%
2025-10-31	363.6950	369.4300	355.7300	356.2400	-3.453%	2,750,215	-3.652%
2025-10-30	368.9300	372.3950	368.0000	368.9800	-0.165%	1,768,103	-6.979%
2025-10-29	375.2800	375.3100	367.5700	369.5900	-1.686%	1,451,528	-7.132%
2025-10-28	382.4000	383.0550	375.7000	375.9300	-2.030%	1,325,291	-8.698%
2025-10-27	382.8600	383.9056	379.5400	383.7200	+0.506%	1,180,069	-10.552%
2025-10-24	384.8000	384.8050	379.2050	381.7900	-0.332%	1,143,200	-10.100%
2025-10-23	387.0000	388.6050	378.7200	383.0600	-1.362%	1,352,757	-10.398%
2025-10-22	385.6100	392.5500	383.5300	388.3500	+2.262%	1,789,437	-11.618%
2025-10-21	381.2200	383.1200	377.2400	379.7600	-0.383%	1,062,118	-9.619%
2025-10-20	375.7000	382.7200	370.9400	381.2200	+1.816%	1,417,302	-9.965%
2025-10-17	369.5100	374.7800	368.3100	374.4200	+1.400%	1,129,687	-8.330%
2025-10-16	370.2400	372.8800	366.4700	369.2500	-0.135%	1,126,203	-7.047%
2025-10-15	369.5700	373.0400	367.3200	369.7500	-0.068%	1,488,980	-7.172%
2025-10-14	364.3000	372.9500	364.2650	370.0000	+1.392%	1,288,234	-7.235%
2025-10-13	363.9600	370.6000	363.3700	364.9200	+0.088%	1,134,903	-5.944%
2025-10-10	370.3000	371.7984	364.6000	364.6000	-1.513%	1,261,422	-5.861%
2025-10-09	375.9100	376.9100	369.8100	370.2000	-1.356%	1,746,238	-7.285%
2025-10-08	370.1300	375.8100	369.3400	375.2900	+1.639%	1,834,985	-8.543%
2025-10-07	367.0900	370.0000	364.9300	369.2400	+0.808%	1,393,321	-7.044%
2025-10-06	371.0100	373.5000	365.0000	366.2800	-1.139%	1,721,792	-6.293%
2025-10-03	367.3000	373.2200	366.8100	370.5000	+1.119%	1,078,522	-7.360%
2025-10-02	361.6600	366.8000	359.1750	366.4000	+0.618%	1,641,720	-6.324%
2025-10-01	370.0900	371.1700	352.6450	364.1500	-1.493%	3,205,862	-5.745%
2025-09-30	369.1800	371.2500	365.9000	369.6700	-0.057%	1,673,786	-7.152%
2025-09-29	368.6500	369.8900	365.0400	369.8800	+0.233%	1,404,864	-7.205%
2025-09-26	370.3900	372.3000	368.5700	369.0200	+0.122%	964,930	-6.989%
2025-09-25	367.9000	369.3800	362.0000	368.5700	-0.714%	1,752,463	-6.875%
2025-09-24	372.8100	374.1750	369.4000	371.2200	-0.616%	1,684,740	-7.540%
2025-09-23	376.6700	378.6900	372.0800	373.5200	-1.243%	1,865,307	-8.109%
2025-09-22	375.6500	381.6174	374.1200	378.2200	+0.369%	2,095,282	-9.251%
2025-09-19	379.0800	380.4000	376.3100	376.8300	-0.267%	1,924,258	-8.916%
2025-09-18	374.6900	378.1500	373.2700	377.8400	+0.255%	1,531,778	-9.160%
2025-09-17	376.6000	381.1900	374.7700	376.8800	+0.069%	949,478	-8.929%
2025-09-16	375.4900	378.5900	375.0000	376.6200	-0.130%	1,251,198	-8.866%
2025-09-15	383.7800	386.5200	376.6600	377.1100	-1.625%	843,119	-8.984%
2025-09-12	386.0400	387.8000	382.7100	383.3400	-1.402%	985,308	-10.463%
2025-09-11	383.2200	389.3650	382.9500	388.7900	+1.520%	861,278	-11.718%
2025-09-10	392.9500	392.9500	381.5113	382.9700	-2.493%	931,717	-10.377%
2025-09-09	392.9000	395.9000	390.3900	392.7600	-0.089%	1,024,687	-12.611%
2025-09-08	390.9800	393.5300	388.1550	393.1100	+0.204%	854,521	-12.689%
2025-09-05	394.0000	396.3700	389.6350	392.3100	-0.515%	1,094,063	-12.511%
2025-09-04	389.1200	396.8600	386.8100	394.3400	+1.488%	1,040,250	-12.961%
2025-09-03	389.8800	391.3950	384.2500	388.5600	-0.354%	897,976	-11.666%
2025-09-02	388.9200	390.9000	386.0100	389.9400	-0.376%	1,141,050	-11.979%
2025-08-29	389.7700	391.9900	388.3500	391.4100	+0.447%	672,519	-12.309%
2025-08-28	390.6500	392.5021	387.9200	389.6700	-0.885%	1,028,605	-11.918%
2025-08-27	394.3400	395.1050	391.6700	393.1500	-0.299%	648,822	-12.697%
2025-08-26	391.2000	394.9600	389.7050	394.3300	+0.883%	1,059,805	-12.959%
2025-08-25	393.6700	395.3500	389.3500	390.8800	-0.847%	972,936	-12.190%
2025-08-22	385.7500	395.2300	384.3250	394.2200	+2.440%	896,076	-12.934%
2025-08-21	389.9500	390.9100	384.5800	384.8300	-1.797%	1,117,305	-10.810%
2025-08-20	391.6800	395.3700	390.1100	391.8700	+0.495%	1,388,346	-12.412%
2025-08-19	380.9200	390.3000	380.2400	389.9400	+2.183%	1,776,558	-11.979%
2025-08-18	382.0600	382.9850	380.5700	381.6100	-0.079%	1,102,241	-10.057%
2025-08-15	380.7600	383.1400	378.7000	381.9100	+0.896%	1,070,794	-10.128%
2025-08-14	378.3400	379.4400	374.5200	378.5200	-0.113%	1,622,559	-9.323%
2025-08-13	378.4600	379.3300	374.5300	378.9500	+0.621%	1,506,690	-9.426%
2025-08-12	377.4900	379.1700	374.6800	376.6100	-0.016%	960,166	-8.863%
2025-08-11	377.2500	379.2900	375.2700	376.6700	-0.241%	1,129,418	-8.878%
2025-08-08	377.0000	379.8100	376.0600	377.5800	+0.321%	972,539	-9.097%
2025-08-07	377.0000	381.3393	373.7200	376.3700	+0.381%	1,192,084	-8.805%
2025-08-06	381.1300	381.2400	374.3200	374.9400	-1.554%	1,478,027	-8.457%
2025-08-05	381.8300	382.8300	379.1300	380.8600	-0.165%	1,049,948	-9.880%
2025-08-04	378.8600	384.4600	378.2302	381.4900	+0.979%	1,354,556	-10.029%
2025-08-01	372.3200	383.0900	372.3200	377.7900	-3.804%	3,012,335	-9.148%
2025-07-31	398.2700	401.9900	392.0700	392.7300	-1.918%	2,343,828	-12.604%
2025-07-30	398.7500	403.2160	398.0000	400.4100	-0.040%	1,077,448	-14.280%
2025-07-29	402.0000	403.9200	399.3100	400.5700	-0.030%	970,495	-14.315%
2025-07-28	402.5900	404.1400	399.2500	400.6900	-0.704%	888,447	-14.340%
2025-07-25	397.8300	403.7900	396.4000	403.5300	+1.732%	963,692	-14.943%
2025-07-24	401.1000	402.6299	396.3000	396.6600	-1.065%	1,711,809	-13.470%
2025-07-23	399.4000	404.8700	393.1900	400.9300	+1.463%	1,464,452	-14.392%
2025-07-22	389.6200	395.7000	389.5200	395.1500	+2.022%	1,016,458	-13.139%
2025-07-21	388.0600	391.5600	386.6700	387.3200	-0.534%	791,729	-11.383%
2025-07-18	391.1700	393.0000	387.8600	389.4000	+0.129%	1,716,294	-11.857%
2025-07-17	389.1000	392.0499	385.1900	388.9000	-0.504%	1,039,862	-11.743%
2025-07-16	391.3800	391.4200	385.9300	390.8700	+0.072%	1,067,838	-12.188%
2025-07-15	392.7700	392.7700	387.6300	390.5900	-0.222%	1,432,081	-12.125%
2025-07-14	387.9200	392.9450	386.0400	391.4600	+0.514%	1,266,802	-12.321%
2025-07-11	392.1000	392.9850	387.4350	389.4600	-1.345%	825,143	-11.870%
2025-07-10	392.9400	397.4600	390.9100	394.7700	+0.694%	1,167,761	-13.056%
2025-07-09	391.1100	392.7900	387.1400	392.0500	+0.655%	871,886	-12.452%
2025-07-08	390.0000	393.7250	388.5950	389.5000	-0.767%	1,195,349	-11.879%
2025-07-07	394.2200	395.2680	390.1689	392.5100	-0.701%	1,310,299	-12.555%
2025-07-03	393.6300	395.5000	390.3100	395.2800	+0.886%	536,296	-13.168%
2025-07-02	394.7500	396.8231	388.2100	391.8100	-1.243%	1,134,097	-12.399%
2025-07-01	394.7800	399.7400	392.5900	396.7400	+0.281%	1,200,604	-13.487%
2025-06-30	393.7700	395.8700	390.7100	395.6300	+0.529%	1,151,594	-13.245%
2025-06-27	390.4000	396.1500	390.0500	393.5500	+0.807%	2,216,569	-12.786%
2025-06-26	393.0000	396.2500	388.8550	390.4000	-0.467%	1,473,338	-12.082%
2025-06-25	385.2700	393.2600	385.2700	392.2300	+1.493%	1,916,019	-12.493%
2025-06-24	381.8000	388.1200	377.6400	386.4600	+1.925%	1,746,009	-11.186%
2025-06-23	375.1300	379.4900	372.4800	379.1600	+0.959%	1,281,763	-9.476%
2025-06-20	374.8900	377.9000	373.7750	375.5600	+0.616%	2,014,463	-8.608%
2025-06-18	374.0700	376.6400	372.0500	373.2600	-0.029%	854,682	-8.045%
2025-06-17	376.4400	376.9944	370.8500	373.3700	-0.994%	1,338,140	-8.072%
2025-06-16	379.1300	381.6150	375.9600	377.1200	-0.048%	965,108	-8.987%
2025-06-13	377.2200	382.3500	376.7900	377.3000	-0.838%	876,067	-9.030%
2025-06-12	381.2900	381.5900	378.0200	380.4900	-0.155%	877,928	-9.793%
2025-06-11	385.0700	385.4200	379.7950	381.0800	-1.031%	792,353	-9.932%
2025-06-10	383.0500	386.2900	381.8350	385.0500	+0.725%	952,233	-10.861%
2025-06-09	383.5100	384.0310	377.5950	382.2800	-0.419%	943,524	-10.215%
2025-06-06	385.4200	388.6900	382.8000	383.8900	+0.206%	709,048	-10.592%
2025-06-05	384.6000	384.6000	381.6600	383.1000	+0.144%	904,813	-10.407%
2025-06-04	382.2800	383.8300	380.5900	382.5500	+0.404%	838,129	-10.278%
2025-06-03	378.9400	382.1300	377.6100	381.0100	+0.039%	1,100,352	-9.916%
2025-06-02	379.5600	381.0700	375.5500	380.8600	-0.465%	852,663	-9.880%
2025-05-30	381.8000	384.1600	378.4700	382.6400	+0.076%	1,993,145	-10.299%
2025-05-29	381.2800	384.6600	378.4800	382.3500	+0.515%	840,283	-10.231%
2025-05-28	381.9600	385.3500	379.7300	380.3900	-0.883%	1,158,247	-9.769%
2025-05-27	380.7200	385.4000	380.0000	383.7800	+1.901%	1,099,109	-10.566%
2025-05-23	375.5500	379.5300	371.2650	376.6200	-0.439%	1,579,806	-8.866%
2025-05-22	378.1400	380.6200	375.8600	378.2800	-0.387%	1,049,006	-9.266%
2025-05-21	387.5500	388.6200	379.1600	379.7500	-2.516%	1,459,720	-9.617%
2025-05-20	392.3400	393.3200	387.9900	389.5500	-1.302%	1,047,449	-11.891%
2025-05-19	392.3500	394.9200	390.0000	394.6900	+0.122%	1,072,302	-13.038%
2025-05-16	393.1000	394.4900	389.6025	394.2100	+0.512%	1,113,977	-12.932%
2025-05-15	388.5000	392.6300	384.5801	392.2000	+1.522%	1,124,429	-12.486%
2025-05-14	386.9600	388.0150	384.7600	386.3200	-0.312%	1,107,795	-11.154%
2025-05-13	388.6700	390.4600	385.7800	387.5300	-0.142%	862,583	-11.431%
2025-05-12	389.0700	392.4150	386.5000	388.0800	+1.880%	1,359,363	-11.557%
2025-05-09	382.2000	384.5500	380.2800	380.9200	-0.403%	758,785	-9.894%
2025-05-08	383.9600	388.3200	382.3600	382.4600	-0.417%	926,986	-10.257%
2025-05-07	377.4700	384.5750	376.3000	384.0600	+1.732%	1,196,101	-10.631%
2025-05-06	379.1300	381.5700	373.9800	377.5200	-1.007%	2,082,846	-9.083%
2025-05-05	377.8500	383.9900	373.0550	381.3600	+0.830%	1,619,454	-9.998%
2025-05-02	373.8900	379.3300	363.0800	378.2200	+1.131%	3,709,100	-9.251%
2025-05-01	372.4200	376.1800	368.5350	373.9900	+0.019%	1,634,482	-8.225%
2025-04-30	370.0000	375.1600	366.5600	373.9200	+0.809%	2,251,828	-8.208%
2025-04-29	366.9800	372.3200	365.8100	370.9200	+1.209%	1,108,290	-7.465%
2025-04-28	366.9900	368.9500	363.9100	366.4900	+0.392%	1,223,267	-6.347%
2025-04-25	360.6000	366.2350	359.3801	365.0600	+1.111%	1,462,556	-5.980%
2025-04-24	358.6500	361.3300	354.4700	361.0500	+1.103%	1,349,886	-4.936%
2025-04-23	355.1050	368.3650	355.1000	357.1100	+2.582%	1,521,371	-3.887%
2025-04-22	342.1200	349.4500	341.5100	348.1200	+2.512%	1,497,143	-1.405%
2025-04-21	344.7100	345.6350	335.1200	339.5900	-1.994%	1,312,542	+1.072%
2025-04-17	346.1700	351.0400	343.1900	346.5000	-0.049%	1,349,941	-0.944%
2025-04-16	348.2400	352.5800	343.5800	346.6700	-0.037%	1,302,879	-0.992%
2025-04-15	354.8500	355.3900	345.9900	346.8000	-1.873%	1,670,401	-1.029%
2025-04-14	354.7500	358.0000	349.1400	353.4200	+0.896%	1,317,863	-2.883%
2025-04-11	351.1500	353.1046	341.7400	350.2800	+0.542%	1,767,163	-2.013%
2025-04-10	358.3300	359.4600	337.4500	348.3900	-4.017%	2,669,001	-1.481%
2025-04-09	335.0000	364.4000	330.0000	362.9700	+7.588%	3,128,870	-5.438%
2025-04-08	355.4650	357.4700	332.3200	337.3700	-2.308%	2,052,994	+1.737%
2025-04-07	335.2500	357.5900	329.1608	345.3400	-0.133%	4,198,899	-0.611%
2025-04-04	361.0750	362.0700	344.8100	345.8000	-6.071%	3,956,780	-0.743%
2025-04-03	367.9700	374.5600	361.5900	368.1500	-2.466%	3,306,171	-6.769%
2025-04-02	369.5700	378.3500	366.6900	377.4600	+1.114%	1,801,895	-9.069%
2025-04-01	369.2900	374.0400	366.6100	373.3000	+0.282%	1,180,876	-8.055%
2025-03-31	361.5300	374.2000	361.0250	372.2500	+2.126%	1,924,305	-7.796%
2025-03-28	365.5100	368.5100	363.2750	364.5000	-0.827%	1,274,328	-5.835%
2025-03-27	367.6100	370.0000	365.4900	367.5400	-0.063%	1,138,814	-6.614%
2025-03-26	371.4300	372.6100	359.9900	367.7700	-1.368%	1,628,553	-6.673%
2025-03-25	375.7400	379.0400	370.2200	372.8700	-0.374%	849,642	-7.949%
2025-03-24	373.5300	377.2300	372.6681	374.2700	+0.851%	1,013,738	-8.293%
2025-03-21	371.3300	374.7900	366.4900	371.1100	-0.831%	2,059,340	-7.513%
2025-03-20	377.5000	378.2637	373.3187	374.2200	-1.013%	1,491,026	-8.281%
2025-03-19	376.8800	380.8900	374.6100	378.0500	+0.569%	1,469,498	-9.210%
2025-03-18	374.0000	376.7200	372.7700	375.9100	+0.648%	1,723,277	-8.694%
2025-03-17	368.0900	376.6900	368.0000	373.4900	+1.072%	1,179,422	-8.102%
2025-03-14	364.5800	371.7600	362.6100	369.5300	+1.614%	1,447,216	-7.117%
2025-03-13	365.1400	367.2800	361.0300	363.6600	-0.049%	1,852,181	-5.618%
2025-03-12	368.3500	371.1100	361.3350	363.8400	-0.397%	1,520,802	-5.665%
2025-03-11	369.5200	369.5200	363.1000	365.2900	-1.305%	1,581,804	-6.039%
2025-03-10	375.4500	377.0900	367.2900	370.1200	-2.420%	2,126,183	-7.265%
2025-03-07	379.9400	381.0000	367.4500	379.3000	-0.787%	1,866,342	-9.510%
2025-03-06	392.0400	393.4700	379.9985	382.3100	-3.381%	1,213,810	-10.222%
2025-03-05	387.7500	398.0000	387.0100	395.6900	+1.480%	1,027,969	-13.258%
2025-03-04	395.0700	396.4400	388.7700	389.9200	-1.256%	1,657,262	-11.974%
2025-03-03	390.4000	397.3200	388.3500	394.8800	+2.250%	1,209,979	-13.080%
2025-02-28	391.0500	393.8200	379.6100	386.1900	-0.697%	2,632,604	-11.124%
2025-02-27	390.4000	393.8400	388.5095	388.9000	-0.725%	974,115	-11.743%
2025-02-26	391.5500	396.6700	389.3350	391.7400	+0.369%	843,712	-12.383%
2025-02-25	388.2500	391.3700	385.0700	390.3000	+0.614%	1,614,442	-12.060%
2025-02-24	381.9700	390.2800	380.5100	387.9200	+1.343%	1,181,666	-11.520%
2025-02-21	382.8700	387.5200	380.1000	382.7800	-0.939%	995,646	-10.332%
2025-02-20	387.6700	387.9985	383.3000	386.4100	-0.543%	879,517	-11.175%
2025-02-19	384.5800	388.6300	384.2600	388.5200	+0.755%	771,298	-11.657%
2025-02-18	383.0000	385.7100	379.3600	385.6100	+0.112%	1,271,522	-10.990%
2025-02-14	390.0300	391.4850	384.5000	385.1800	-0.821%	1,230,504	-10.891%
2025-02-13	386.2400	388.8000	383.4400	388.3700	+0.711%	872,488	-11.623%
2025-02-12	386.7900	389.7300	382.0400	385.6300	-1.242%	1,118,462	-10.995%
2025-02-11	390.7200	393.4450	389.0000	390.4800	-0.540%	866,700	-12.100%
2025-02-10	392.7900	393.9600	390.3700	392.6000	+0.307%	1,232,251	-12.575%
2025-02-07	396.0400	397.2275	390.6100	391.4000	-1.179%	996,001	-12.307%
2025-02-06	398.4000	400.2500	395.9100	396.0700	-0.757%	1,056,835	-13.341%
2025-02-05	394.8900	399.8499	393.4150	399.0900	+1.707%	955,137	-13.997%
2025-02-04	389.3300	393.0700	388.2400	392.3900	+0.320%	1,077,931	-12.528%
2025-02-03	389.4400	394.1300	387.0000	391.1400	-0.038%	948,867	-12.249%
2025-01-31	391.1500	397.5600	390.0000	391.2900	+0.220%	1,514,675	-12.282%
2025-01-30	394.1500	400.5550	389.3000	390.4300	-0.164%	1,603,636	-12.089%
2025-01-29	395.0000	396.7100	386.7700	391.0700	-1.033%	3,283,244	-12.233%
2025-01-28	400.6100	406.1900	394.5900	395.1500	-1.188%	1,948,689	-13.139%
2025-01-27	396.0000	400.3400	394.5400	399.9000	+1.418%	1,548,018	-14.171%
2025-01-24	390.0500	394.6800	389.8150	394.3100	+0.206%	1,300,276	-12.954%
2025-01-23	391.1200	394.5900	389.4500	393.5000	+0.771%	1,186,449	-12.775%
2025-01-22	394.1600	394.9999	388.8900	390.4900	-1.354%	1,951,212	-12.103%
2025-01-21	389.6350	396.2100	387.9000	395.8500	+3.242%	1,973,261	-13.293%
2025-01-17	385.0000	385.8200	379.0000	383.4200	+0.427%	1,669,634	-10.482%
2025-01-16	372.0700	381.8200	372.0700	381.7900	+3.576%	1,484,711	-10.100%
2025-01-15	364.5300	370.0500	363.6600	368.6100	+1.601%	1,493,694	-6.885%
2025-01-14	362.8300	363.6100	359.3200	362.8000	+0.504%	1,160,322	-5.394%
2025-01-13	363.6500	367.8500	360.7600	360.9800	-1.280%	1,373,918	-4.917%
2025-01-10	361.6200	368.8200	361.1600	365.6600	+0.428%	1,271,000	-6.134%
2025-01-08	361.3050	364.9500	354.7257	364.1000	+2.511%	1,432,157	-5.732%
2025-01-07	362.1700	362.4700	351.8500	355.1800	-1.710%	1,701,275	-3.364%
2025-01-06	360.9600	362.4400	358.0200	361.3600	-0.044%	1,235,048	-5.017%
2025-01-03	360.9700	361.9960	358.3000	361.5200	+0.781%	765,634	-5.059%
2025-01-02	362.4800	362.4800	356.8201	358.7200	-0.369%	826,763	-4.318%
2024-12-31	361.9000	364.5800	358.2400	360.0500	-0.610%	768,469	-4.672%
2024-12-30	362.9000	364.1050	358.6700	362.2600	-1.321%	790,384	-5.253%
2024-12-27	367.2300	369.6700	364.7900	367.1100	-0.625%	639,303	-6.505%
2024-12-26	368.2400	370.6500	367.4800	369.4200	-0.367%	831,452	-7.089%
2024-12-24	368.2800	370.8300	366.5597	370.7800	+1.171%	427,629	-7.430%
2024-12-23	364.7900	367.2600	362.4400	366.4900	+0.518%	1,123,473	-6.347%
2024-12-20	356.2300	364.8050	356.0000	364.6000	+2.089%	2,890,163	-5.861%
2024-12-19	359.3100	363.0600	356.3000	357.1400	-0.565%	1,578,661	-3.895%
2024-12-18	371.0000	371.9200	358.4900	359.1700	-3.139%	1,579,292	-4.438%
2024-12-17	371.5800	374.5700	368.0500	370.8100	-0.507%	1,386,382	-7.438%
2024-12-16	375.0000	376.2400	372.4450	372.7000	-0.507%	1,069,876	-7.907%
2024-12-13	375.6200	376.4850	373.1500	374.6000	-0.123%	714,013	-8.374%
2024-12-12	377.0000	378.0900	374.6200	375.0600	-0.292%	823,029	-8.487%
2024-12-11	383.0200	386.6300	375.2600	376.1600	-1.704%	1,148,360	-8.754%
2024-12-10	384.1200	385.5600	381.0900	382.6800	+0.412%	1,075,750	-10.309%
2024-12-09	384.8000	385.1473	378.7500	381.1100	-1.016%	856,886	-9.939%
2024-12-06	383.0900	389.9900	383.0900	385.0200	+0.672%	1,012,472	-10.854%
2024-12-05	387.1800	388.7140	379.8200	382.4500	-1.876%	1,273,565	-10.255%
2024-12-04	390.7500	392.2100	387.9600	389.7600	-0.309%	655,730	-11.938%
2024-12-03	389.4900	391.9000	386.4600	390.9700	+0.344%	886,073	-12.211%
2024-12-02	393.2500	394.1400	388.6700	389.6300	-0.643%	982,205	-11.909%
2024-11-29	387.0300	393.3000	386.4600	392.1500	+1.033%	645,705	-12.475%
2024-11-27	389.1600	391.4000	387.8200	388.1400	-0.403%	995,779	-11.571%
2024-11-26	388.0000	389.9500	384.9062	389.7100	+1.247%	989,784	-11.927%
2024-11-25	386.2900	388.4276	379.5000	384.9100	+0.016%	1,886,709	-10.829%
2024-11-22	390.4100	391.0700	381.4800	384.8500	-1.356%	1,020,100	-10.815%
2024-11-21	387.1900	390.3650	384.5700	390.1400	+1.156%	962,503	-12.024%
2024-11-20	389.8500	390.0000	382.2500	385.6800	-0.772%	1,037,715	-11.007%
2024-11-19	386.9300	392.3050	385.8900	388.6800	-0.185%	1,498,172	-11.693%
2024-11-18	392.9700	398.2000	389.0300	389.4000	-0.174%	1,943,686	-11.857%
2024-11-15	381.9900	392.0100	380.2100	390.0800	+1.774%	2,786,824	-12.010%
2024-11-14	389.5400	392.7000	382.4000	383.2800	-1.303%	1,774,847	-10.449%
2024-11-13	386.6700	390.5900	385.3400	388.3400	+0.318%	1,639,577	-11.616%
2024-11-12	381.4200	388.1200	380.5600	387.1100	+2.178%	1,575,488	-11.335%
2024-11-11	377.4700	381.5400	376.1400	378.8600	+0.771%	871,161	-9.405%
2024-11-08	371.1100	377.8300	370.8300	375.9600	+1.658%	963,487	-8.706%
2024-11-07	370.3400	370.3400	366.1200	369.8300	+0.220%	827,738	-7.192%
2024-11-06	374.0000	376.0400	364.6150	369.0200	-0.227%	1,314,566	-6.989%
2024-11-05	366.2400	370.2890	363.0500	369.8600	+0.807%	1,210,627	-7.200%
2024-11-04	368.0000	369.6900	364.1250	366.9000	-0.068%	712,693	-6.451%
2024-11-01	358.1600	367.7600	357.7800	367.1500	+3.051%	1,612,268	-6.515%
2024-10-31	360.7300	364.0100	355.5600	356.2800	-1.967%	1,299,526	-3.663%
2024-10-30	365.6850	373.7300	357.9000	363.4300	+1.231%	2,186,138	-5.558%
2024-10-29	354.0000	362.3600	353.4500	359.0100	+0.843%	2,124,040	-4.395%
2024-10-28	355.8700	356.5200	354.1500	356.0100	+0.904%	933,239	-3.590%
2024-10-25	358.4900	361.6000	351.2857	352.8200	-1.967%	1,222,645	-2.718%
2024-10-24	364.5000	366.2376	359.8900	359.9000	-0.920%	676,539	-4.632%

document.getElementById("XFvkzl").onerror = function(){this.style.display='none';}; .dark-mode .X7z1pZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X7z1pZ{ color: #333333; background-color: white; border: 2px solid #333333; }SYKStryker Corporationstock NYSE

SYK
Stryker Corporation
stock NYSE