Dark

SYK
Stryker Corporation
stock NYSE

At Close

Aug 7, 2026 3:59:57 PM EDT

339.04USD+0.477%(+1.61)1,845,948

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

339.43USD+0.593%(+2.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

339.03USD-0.003%(-0.01)436,365

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	336.6700	340.0000	332.5401	339.0300	+0.474%	1,845,948	0.000%
2026-08-06	340.4500	343.8700	334.2400	337.4300	+0.119%	1,803,188	+0.474%
2026-08-05	336.1000	339.0000	330.1600	337.0300	+0.318%	2,031,500	+0.593%
2026-08-04	336.0400	339.6500	331.5900	335.9600	-1.536%	3,180,108	+0.914%
2026-08-03	332.9400	342.0400	330.6000	341.2000	+4.759%	2,627,587	-0.636%
2026-07-31	330.1000	334.4600	317.6150	325.7000	-6.419%	4,536,531	+4.093%
2026-07-30	349.7300	351.4850	344.4000	348.0400	-1.195%	2,769,308	-2.589%
2026-07-29	344.1200	352.4900	342.9200	352.2500	+1.630%	1,857,962	-3.753%
2026-07-28	346.6600	352.4599	344.0100	346.6000	+2.928%	2,751,776	-2.184%
2026-07-27	332.8200	338.7900	331.9150	336.7400	+1.965%	2,070,034	+0.680%
2026-07-24	325.0800	330.8050	324.0150	330.2500	+3.536%	2,372,738	+2.659%
2026-07-23	310.1800	319.3800	306.9004	318.9700	+3.146%	2,509,108	+6.289%
2026-07-22	315.0600	316.9900	309.1200	309.2400	-1.698%	2,152,377	+9.633%
2026-07-21	314.1500	316.7400	311.4500	314.5800	-1.429%	1,412,708	+7.772%
2026-07-20	319.2300	322.1599	317.1901	319.1400	-0.228%	1,632,723	+6.232%
2026-07-17	328.9000	329.2620	318.0800	319.8700	-3.421%	2,459,764	+5.990%
2026-07-16	320.1200	335.8600	318.7600	331.2000	+4.664%	2,305,787	+2.364%
2026-07-15	313.0000	317.4900	310.3600	316.4400	+1.726%	2,722,237	+7.139%
2026-07-14	319.5550	319.5550	306.5300	311.0700	-6.149%	4,053,003	+8.988%
2026-07-13	330.1800	336.1500	329.1000	331.4500	+0.506%	2,217,730	+2.287%
2026-07-10	328.0600	331.5750	327.0000	329.7800	+0.816%	2,724,628	+2.805%
2026-07-09	325.6400	330.2200	321.7900	327.1100	+0.080%	1,947,227	+3.644%
2026-07-08	328.7800	330.7300	325.5052	326.8500	-0.876%	2,319,847	+3.726%
2026-07-07	328.9000	333.9900	324.5400	329.7400	+1.543%	2,573,174	+2.817%
2026-07-06	327.5000	327.7600	318.0300	324.7300	-0.554%	2,141,060	+4.404%
2026-07-02	317.0400	327.7600	307.4900	326.5400	+4.196%	2,609,807	+3.825%
2026-07-01	317.1600	319.0150	309.2300	313.3900	-0.461%	2,917,824	+8.181%
2026-06-30	326.6100	327.0000	311.1943	314.8400	-4.744%	2,955,951	+7.683%
2026-06-29	333.0700	334.7500	329.2500	330.5200	-0.658%	2,810,038	+2.575%
2026-06-26	317.7500	333.8200	317.7500	332.7100	+5.251%	5,507,882	+1.900%
2026-06-25	316.0200	322.2500	314.0000	316.1100	+0.775%	2,299,752	+7.251%
2026-06-24	312.8100	319.5400	311.5500	313.6800	+1.187%	2,947,381	+8.081%
2026-06-23	308.7800	311.6799	304.0400	310.0000	+1.743%	2,260,596	+9.365%
2026-06-22	307.5700	311.8202	303.5100	304.6900	-1.010%	2,395,483	+11.270%
2026-06-18	301.1900	311.5400	299.3600	307.8000	+2.212%	3,427,962	+10.146%
2026-06-17	308.0000	310.7050	299.1900	301.1400	-3.039%	2,930,431	+12.582%
2026-06-16	309.2400	311.5000	305.8025	310.5800	+0.857%	1,754,747	+9.160%
2026-06-15	310.1900	312.3050	306.6700	307.9400	-1.365%	2,444,473	+10.096%
2026-06-12	308.2800	314.2700	306.3900	312.2000	+2.146%	3,182,342	+8.594%
2026-06-11	307.4000	309.9800	302.6744	305.6400	-1.036%	2,030,317	+10.925%
2026-06-10	314.7200	315.4700	306.9700	308.8400	-1.646%	1,678,375	+9.775%
2026-06-09	303.2600	315.1600	302.5000	314.0100	+4.139%	2,701,940	+7.968%
2026-06-08	302.7400	304.9800	301.4500	301.5300	-1.351%	1,676,918	+12.437%
2026-06-05	305.6100	311.0000	303.7600	305.6600	+1.477%	2,123,086	+10.917%
2026-06-04	299.9900	306.4500	298.0200	301.2100	+2.105%	2,476,676	+12.556%
2026-06-03	295.0000	297.5200	291.7400	295.0000	+0.580%	2,189,099	+14.925%
2026-06-02	296.5400	297.0550	290.9600	293.3000	-2.057%	2,995,556	+15.592%
2026-06-01	303.7700	305.3240	297.8800	299.4600	-1.845%	2,950,352	+13.214%
2026-05-29	307.5000	309.0800	304.0000	305.0900	-0.826%	6,065,780	+11.125%
2026-05-28	305.5900	310.5100	303.0700	307.6300	+0.552%	2,439,489	+10.207%
2026-05-27	314.7600	315.6799	300.2100	305.9400	-2.256%	3,672,926	+10.816%
2026-05-26	314.5200	315.6900	310.3500	313.0000	-1.100%	2,834,746	+8.316%
2026-05-22	313.5000	318.9000	312.4300	316.4800	+0.951%	1,893,104	+7.125%
2026-05-21	317.9800	321.9999	313.0600	313.5000	-2.485%	2,890,749	+8.144%
2026-05-20	318.2100	322.8700	313.9800	321.4900	+1.177%	3,020,449	+5.456%
2026-05-19	313.5500	318.7250	310.2300	317.7500	+1.446%	3,575,748	+6.697%
2026-05-18	307.0000	314.8200	305.0000	313.2200	+2.106%	3,515,453	+8.240%
2026-05-15	309.8900	311.0800	306.1150	306.7600	+0.409%	3,595,131	+10.520%
2026-05-14	301.2300	306.8000	298.4650	305.5100	+1.132%	3,178,399	+10.972%
2026-05-13	290.4600	303.7250	290.0000	302.0900	+2.595%	3,800,441	+12.228%
2026-05-12	285.8000	296.3800	284.7500	294.4500	+4.201%	3,371,284	+15.140%
2026-05-11	285.5600	286.3400	281.0000	282.5800	-1.012%	2,619,763	+19.977%
2026-05-08	294.0000	294.9099	284.9503	285.4700	-2.977%	2,136,333	+18.762%
2026-05-07	292.9600	298.7300	292.4800	294.2300	+0.650%	2,648,767	+15.226%
2026-05-06	297.6200	297.6200	289.9100	292.3300	-0.989%	3,033,373	+15.975%
2026-05-05	291.2900	297.2400	290.1700	295.2500	+1.502%	3,454,693	+14.828%
2026-05-04	294.6500	297.3799	290.2200	290.8800	-1.306%	3,090,085	+16.553%
2026-05-01	313.3400	313.3400	294.5500	294.7300	-6.474%	4,519,454	+15.031%
2026-04-30	314.1500	317.8400	313.0000	315.1300	0.000%	2,754,340	+7.584%
2026-04-29	319.3200	319.7900	311.3100	315.1300	-1.960%	2,936,530	+7.584%
2026-04-28	331.3900	332.2700	320.1200	321.4300	-2.304%	2,017,702	+5.476%
2026-04-27	326.5900	330.9400	325.5000	329.0100	+0.458%	2,022,894	+3.046%
2026-04-24	327.9900	334.5900	325.0000	327.5100	-0.649%	1,675,349	+3.517%
2026-04-23	329.0000	333.2400	324.9000	329.6500	+0.091%	1,248,402	+2.845%
2026-04-22	327.7500	335.4200	327.7500	329.3500	+0.626%	2,328,582	+2.939%
2026-04-21	338.3000	339.3900	326.9400	327.3000	-3.263%	1,690,263	+3.584%
2026-04-20	342.8700	344.6200	337.3500	338.3400	-1.451%	1,158,664	+0.204%
2026-04-17	342.0200	347.5200	341.0600	343.3200	+1.460%	2,477,951	-1.250%
2026-04-16	340.7200	342.7800	336.5200	338.3800	-0.838%	1,609,787	+0.192%
2026-04-15	346.7100	348.2700	341.0400	341.2400	-1.342%	2,066,041	-0.648%
2026-04-14	347.8400	352.8000	345.5100	345.8800	-0.392%	2,304,960	-1.980%
2026-04-13	341.0000	347.5500	339.2901	347.2400	+2.385%	2,590,532	-2.364%
2026-04-10	342.8900	345.1750	337.0300	339.1500	+0.003%	1,733,739	-0.035%
2026-04-09	338.1600	339.9400	334.2200	339.1400	-0.256%	1,393,554	-0.032%
2026-04-08	336.2900	341.2900	336.2900	340.0100	+2.391%	1,730,955	-0.288%
2026-04-07	330.2500	333.1800	327.6950	332.0700	-0.069%	1,660,402	+2.096%
2026-04-06	330.9100	334.4200	330.2200	332.3000	+0.229%	1,332,476	+2.025%
2026-04-02	327.0000	332.9900	324.0250	331.5400	+0.650%	1,485,922	+2.259%
2026-04-01	329.2800	331.5700	326.5500	329.4000	+0.247%	1,657,169	+2.923%
2026-03-31	327.0000	328.9399	319.3200	328.5900	+0.764%	2,391,445	+3.177%
2026-03-30	329.7100	331.9600	324.4800	326.1000	-0.409%	1,944,953	+3.965%
2026-03-27	332.6500	335.0400	325.7200	327.4400	-1.575%	1,787,143	+3.540%
2026-03-26	325.6800	339.6700	325.6300	332.6800	+1.535%	2,219,714	+1.909%
2026-03-25	332.7400	334.2300	324.9300	327.6500	-0.262%	1,934,297	+3.473%
2026-03-24	331.2200	331.6220	327.2100	328.5100	-1.227%	2,544,626	+3.202%
2026-03-23	337.2500	341.1900	332.3800	332.5900	-0.918%	2,401,806	+1.936%
2026-03-20	340.2000	342.2900	334.3200	335.6700	-1.204%	2,876,250	+1.001%
2026-03-19	342.9600	347.0750	339.6100	339.7600	-1.750%	2,332,387	-0.215%
2026-03-18	345.3500	349.3300	341.0000	345.8100	-0.945%	2,433,790	-1.961%
2026-03-17	350.5100	355.7500	348.8200	349.1100	-0.129%	2,519,436	-2.887%
2026-03-16	340.5900	350.3400	339.1000	349.5600	+3.798%	2,871,098	-3.012%
2026-03-13	341.0000	344.4000	335.7400	336.7700	-0.130%	2,272,552	+0.671%
2026-03-12	343.8500	346.6600	328.2250	337.2100	-2.478%	3,547,932	+0.540%
2026-03-11	358.4900	359.7450	339.4900	345.7800	-3.588%	4,077,458	-1.952%
2026-03-10	364.6100	364.9000	357.7501	358.6500	-1.987%	1,428,624	-5.471%
2026-03-09	360.7600	367.4300	356.9350	365.9200	+0.373%	1,842,959	-7.349%
2026-03-06	366.5700	368.2500	356.2500	364.5600	-1.603%	1,569,879	-7.003%
2026-03-05	377.1300	377.4900	368.4400	370.5000	-2.983%	1,975,329	-8.494%
2026-03-04	382.9200	384.5100	380.8650	381.8900	-0.702%	1,661,191	-11.223%
2026-03-03	383.9900	385.9899	376.3848	384.5900	-0.628%	1,406,025	-11.846%
2026-03-02	383.5000	389.3300	383.0100	387.0200	-0.114%	1,868,356	-12.400%
2026-02-27	382.5700	388.6700	381.7500	387.4600	+0.363%	1,789,851	-12.499%
2026-02-26	386.2400	388.3899	382.4500	386.0600	+0.529%	1,057,143	-12.182%
2026-02-25	379.5700	386.5639	379.4600	384.0300	+0.708%	1,013,615	-11.718%
2026-02-24	384.2700	385.9600	379.1250	381.3300	-0.884%	1,325,931	-11.093%
2026-02-23	380.2900	388.2100	379.7550	384.7300	+1.183%	1,772,951	-11.878%
2026-02-20	374.5000	381.3899	370.1500	380.2300	+2.031%	1,806,718	-10.836%
2026-02-19	374.6900	376.9500	368.9000	372.6600	-1.235%	1,487,454	-9.024%
2026-02-18	367.6500	377.3400	366.1000	377.3200	+2.205%	2,669,813	-10.148%
2026-02-17	369.6500	374.7900	367.9350	369.1800	+0.855%	2,313,376	-8.167%
2026-02-13	369.7100	378.0900	364.2500	366.0500	+0.055%	2,339,761	-7.382%
2026-02-12	365.5900	372.0500	365.0600	365.8500	+0.591%	2,126,623	-7.331%
2026-02-11	360.3700	364.1000	355.7800	363.7000	+0.731%	1,949,240	-6.783%
2026-02-10	358.4700	369.3050	357.4400	361.0600	+1.399%	2,448,299	-6.101%
2026-02-09	354.4500	357.2200	349.3700	356.0800	-0.617%	2,336,525	-4.788%
2026-02-06	361.7000	364.8100	354.4828	358.2900	-1.140%	2,002,134	-5.376%
2026-02-05	362.6800	368.0800	360.7900	362.4200	+0.488%	3,032,473	-6.454%
2026-02-04	360.1500	369.1087	357.7300	360.6600	-0.044%	3,862,345	-5.997%
2026-02-03	368.1100	371.9000	358.7900	360.8200	-1.988%	2,041,470	-6.039%
2026-02-02	367.9300	369.6100	363.9200	368.1400	-0.384%	1,930,841	-7.907%
2026-01-30	369.1000	375.9200	363.4800	369.5600	+4.307%	3,319,724	-8.261%
2026-01-29	357.3000	359.9600	350.3200	354.3000	-0.987%	2,224,493	-4.310%
2026-01-28	353.5400	359.7400	352.4800	357.8300	+0.919%	2,026,195	-5.254%
2026-01-27	355.0100	357.9200	354.0500	354.5700	-0.675%	1,395,990	-4.383%
2026-01-26	355.2900	358.6900	354.6200	356.9800	+0.546%	1,712,929	-5.028%
2026-01-23	357.1300	358.5899	350.8300	355.0400	-1.012%	1,847,063	-4.509%
2026-01-22	362.9200	364.9800	358.3700	358.6700	-1.177%	1,731,437	-5.476%
2026-01-21	361.6300	365.3000	360.0800	362.9400	+0.926%	1,969,596	-6.588%
2026-01-20	359.8100	365.0000	358.3900	359.6100	-1.146%	2,039,973	-5.723%
2026-01-16	361.5900	365.4400	360.2400	363.7800	+0.356%	2,177,813	-6.804%
2026-01-15	358.6300	364.4100	356.6450	362.4900	+0.863%	1,690,699	-6.472%
2026-01-14	353.0300	359.3900	350.0200	359.3900	+1.003%	1,795,040	-5.665%
2026-01-13	361.0000	361.9000	351.6700	355.8200	-1.536%	1,819,728	-4.719%
2026-01-12	366.4400	367.1900	358.1700	361.3700	-1.679%	1,926,580	-6.182%
2026-01-09	367.9700	370.7500	365.9200	367.5400	+0.090%	1,984,389	-7.757%
2026-01-08	364.8400	370.8800	364.1100	367.2100	-0.147%	1,682,103	-7.674%
2026-01-07	367.6800	368.2150	363.9750	367.7500	+0.371%	2,174,787	-7.810%
2026-01-06	350.8900	367.0350	349.0000	366.3900	+5.046%	2,279,674	-7.467%
2026-01-05	345.1100	351.5656	344.6300	348.7900	+0.175%	1,938,183	-2.798%
2026-01-02	351.2800	351.5545	345.7200	348.1800	-0.936%	2,102,275	-2.628%
2025-12-31	353.9300	354.3600	351.1500	351.4700	-0.748%	1,196,414	-3.539%
2025-12-30	351.5000	355.0850	351.0000	354.1200	+0.460%	854,260	-4.261%
2025-12-29	355.0800	355.9500	351.3100	352.5000	-0.486%	1,435,471	-3.821%
2025-12-26	354.6500	355.6500	353.0100	354.2200	-0.147%	674,392	-4.288%
2025-12-24	354.3700	355.9800	354.3700	354.7400	-0.023%	787,260	-4.429%
2025-12-23	355.1400	356.5199	353.9500	354.8200	-0.477%	905,186	-4.450%
2025-12-22	353.6100	357.6650	353.5000	356.5200	+0.372%	2,273,835	-4.906%
2025-12-19	354.7950	358.2800	352.9400	355.2000	+0.592%	2,757,921	-4.552%
2025-12-18	353.8400	359.8100	352.7300	353.1100	+0.150%	1,968,305	-3.987%
2025-12-17	352.4600	357.1550	351.1500	352.5800	+0.253%	1,967,109	-3.843%
2025-12-16	354.9900	354.9900	349.5500	351.6900	-1.019%	2,352,881	-3.600%
2025-12-15	354.5150	356.2100	351.1100	355.3100	+0.345%	2,143,972	-4.582%
2025-12-12	353.9000	356.4000	352.3700	354.0900	+0.317%	1,400,458	-4.253%
2025-12-11	355.4700	361.0000	352.6500	352.9700	-0.235%	1,550,384	-3.949%
2025-12-10	348.2800	354.3100	347.2600	353.8000	+1.309%	2,161,232	-4.175%
2025-12-09	355.4500	357.6400	348.7800	349.2300	-1.236%	1,481,640	-2.921%
2025-12-08	363.6000	363.7400	351.5000	353.6000	-2.862%	1,933,540	-4.120%
2025-12-05	365.5150	368.2400	361.9500	364.0200	-0.091%	1,415,618	-6.865%
2025-12-04	366.5000	367.6199	362.3800	364.3500	-0.437%	1,628,431	-6.949%
2025-12-03	366.9600	369.2200	365.4950	365.9500	-0.199%	939,836	-7.356%
2025-12-02	372.4300	373.0000	364.4900	366.6800	-1.515%	1,561,126	-7.541%
2025-12-01	369.4200	374.1000	369.0001	372.3200	+0.307%	1,637,576	-8.941%
2025-11-28	372.6400	373.6000	371.1700	371.1800	-0.298%	641,331	-8.662%
2025-11-26	376.4500	376.4500	370.4000	372.2900	-0.744%	2,021,120	-8.934%
2025-11-25	372.7000	376.6150	371.0000	375.0800	+1.313%	1,374,858	-9.611%
2025-11-24	368.4100	372.0000	367.3900	370.2200	+0.530%	1,927,603	-8.425%
2025-11-21	363.0600	371.0000	361.1900	368.2700	+2.161%	1,460,186	-7.940%
2025-11-20	365.9700	369.5600	360.0100	360.4800	-1.030%	1,381,453	-5.950%
2025-11-19	359.5200	364.6400	358.3600	364.2300	+1.310%	1,696,720	-6.919%
2025-11-18	360.1300	365.2500	357.4600	359.5200	-0.169%	1,760,825	-5.699%
2025-11-17	362.1000	363.6600	357.5000	360.1300	-0.577%	2,018,720	-5.859%
2025-11-14	371.8200	373.4100	362.1500	362.2200	-2.999%	1,913,282	-6.402%
2025-11-13	364.8000	375.9900	364.8000	373.4200	+1.655%	2,589,209	-9.209%
2025-11-12	364.1000	370.6100	362.8000	367.3400	+1.001%	1,678,280	-7.707%
2025-11-11	356.0600	364.0650	354.0700	363.7000	+2.445%	2,228,043	-6.783%
2025-11-10	354.4000	355.3000	351.2400	355.0200	-0.284%	1,868,921	-4.504%
2025-11-07	354.6300	357.5000	352.5000	356.0300	+0.627%	1,523,228	-4.775%
2025-11-06	354.3200	356.0900	349.1600	353.8100	-1.079%	2,732,201	-4.177%
2025-11-05	362.5000	364.9180	353.4800	357.6700	-1.362%	2,110,215	-5.212%
2025-11-04	358.3000	363.7200	355.1000	362.6100	+1.242%	1,801,590	-6.503%
2025-11-03	356.6000	360.6500	353.8600	358.1600	+0.539%	1,877,814	-5.341%
2025-10-31	363.6950	369.4300	355.7300	356.2400	-3.453%	2,750,215	-4.831%
2025-10-30	368.9300	372.3950	368.0000	368.9800	-0.165%	1,768,103	-8.117%
2025-10-29	375.2800	375.3100	367.5700	369.5900	-1.686%	1,451,528	-8.269%
2025-10-28	382.4000	383.0550	375.7000	375.9300	-2.030%	1,325,291	-9.816%
2025-10-27	382.8600	383.9056	379.5400	383.7200	+0.506%	1,180,069	-11.647%
2025-10-24	384.8000	384.8050	379.2050	381.7900	-0.332%	1,143,200	-11.200%
2025-10-23	387.0000	388.6050	378.7200	383.0600	-1.362%	1,352,757	-11.494%
2025-10-22	385.6100	392.5500	383.5300	388.3500	+2.262%	1,789,437	-12.700%
2025-10-21	381.2200	383.1200	377.2400	379.7600	-0.383%	1,062,118	-10.725%
2025-10-20	375.7000	382.7200	370.9400	381.2200	+1.816%	1,417,302	-11.067%
2025-10-17	369.5100	374.7800	368.3100	374.4200	+1.400%	1,129,687	-9.452%
2025-10-16	370.2400	372.8800	366.4700	369.2500	-0.135%	1,126,203	-8.184%
2025-10-15	369.5700	373.0400	367.3200	369.7500	-0.068%	1,488,980	-8.308%
2025-10-14	364.3000	372.9500	364.2650	370.0000	+1.392%	1,288,234	-8.370%
2025-10-13	363.9600	370.6000	363.3700	364.9200	+0.088%	1,134,903	-7.095%
2025-10-10	370.3000	371.7984	364.6000	364.6000	-1.513%	1,261,422	-7.013%
2025-10-09	375.9100	376.9100	369.8100	370.2000	-1.356%	1,746,238	-8.420%
2025-10-08	370.1300	375.8100	369.3400	375.2900	+1.639%	1,834,985	-9.662%
2025-10-07	367.0900	370.0000	364.9300	369.2400	+0.808%	1,393,321	-8.182%
2025-10-06	371.0100	373.5000	365.0000	366.2800	-1.139%	1,721,792	-7.440%
2025-10-03	367.3000	373.2200	366.8100	370.5000	+1.119%	1,078,522	-8.494%
2025-10-02	361.6600	366.8000	359.1750	366.4000	+0.618%	1,641,720	-7.470%
2025-10-01	370.0900	371.1700	352.6450	364.1500	-1.493%	3,205,862	-6.898%
2025-09-30	369.1800	371.2500	365.9000	369.6700	-0.057%	1,673,786	-8.288%
2025-09-29	368.6500	369.8900	365.0400	369.8800	+0.233%	1,404,864	-8.341%
2025-09-26	370.3900	372.3000	368.5700	369.0200	+0.122%	964,930	-8.127%
2025-09-25	367.9000	369.3800	362.0000	368.5700	-0.714%	1,752,463	-8.015%
2025-09-24	372.8100	374.1750	369.4000	371.2200	-0.616%	1,684,740	-8.671%
2025-09-23	376.6700	378.6900	372.0800	373.5200	-1.243%	1,865,307	-9.234%
2025-09-22	375.6500	381.6174	374.1200	378.2200	+0.369%	2,095,282	-10.362%
2025-09-19	379.0800	380.4000	376.3100	376.8300	-0.267%	1,924,258	-10.031%
2025-09-18	374.6900	378.1500	373.2700	377.8400	+0.255%	1,531,778	-10.272%
2025-09-17	376.6000	381.1900	374.7700	376.8800	+0.069%	949,478	-10.043%
2025-09-16	375.4900	378.5900	375.0000	376.6200	-0.130%	1,251,198	-9.981%
2025-09-15	383.7800	386.5200	376.6600	377.1100	-1.625%	843,119	-10.098%
2025-09-12	386.0400	387.8000	382.7100	383.3400	-1.402%	985,308	-11.559%
2025-09-11	383.2200	389.3650	382.9500	388.7900	+1.520%	861,278	-12.799%
2025-09-10	392.9500	392.9500	381.5113	382.9700	-2.493%	931,717	-11.473%
2025-09-09	392.9000	395.9000	390.3900	392.7600	-0.089%	1,024,687	-13.680%
2025-09-08	390.9800	393.5300	388.1550	393.1100	+0.204%	854,521	-13.757%
2025-09-05	394.0000	396.3700	389.6350	392.3100	-0.515%	1,094,063	-13.581%
2025-09-04	389.1200	396.8600	386.8100	394.3400	+1.488%	1,040,250	-14.026%
2025-09-03	389.8800	391.3950	384.2500	388.5600	-0.354%	897,976	-12.747%
2025-09-02	388.9200	390.9000	386.0100	389.9400	-0.376%	1,141,050	-13.056%
2025-08-29	389.7700	391.9900	388.3500	391.4100	+0.447%	672,519	-13.382%
2025-08-28	390.6500	392.5021	387.9200	389.6700	-0.885%	1,028,605	-12.996%
2025-08-27	394.3400	395.1050	391.6700	393.1500	-0.299%	648,822	-13.766%
2025-08-26	391.2000	394.9600	389.7050	394.3300	+0.883%	1,059,805	-14.024%
2025-08-25	393.6700	395.3500	389.3500	390.8800	-0.847%	972,936	-13.265%
2025-08-22	385.7500	395.2300	384.3250	394.2200	+2.440%	896,076	-14.000%
2025-08-21	389.9500	390.9100	384.5800	384.8300	-1.797%	1,117,305	-11.901%
2025-08-20	391.6800	395.3700	390.1100	391.8700	+0.495%	1,388,346	-13.484%
2025-08-19	380.9200	390.3000	380.2400	389.9400	+2.183%	1,776,558	-13.056%
2025-08-18	382.0600	382.9850	380.5700	381.6100	-0.079%	1,102,241	-11.158%
2025-08-15	380.7600	383.1400	378.7000	381.9100	+0.896%	1,070,794	-11.228%
2025-08-14	378.3400	379.4400	374.5200	378.5200	-0.113%	1,622,559	-10.433%
2025-08-13	378.4600	379.3300	374.5300	378.9500	+0.621%	1,506,690	-10.534%
2025-08-12	377.4900	379.1700	374.6800	376.6100	-0.016%	960,166	-9.978%
2025-08-11	377.2500	379.2900	375.2700	376.6700	-0.241%	1,129,418	-9.993%
2025-08-08	377.0000	379.8100	376.0600	377.5800	+0.321%	972,539	-10.210%
2025-08-07	377.0000	381.3393	373.7200	376.3700	+0.381%	1,192,084	-9.921%
2025-08-06	381.1300	381.2400	374.3200	374.9400	-1.554%	1,478,027	-9.578%
2025-08-05	381.8300	382.8300	379.1300	380.8600	-0.165%	1,049,948	-10.983%
2025-08-04	378.8600	384.4600	378.2302	381.4900	+0.979%	1,354,556	-11.130%
2025-08-01	372.3200	383.0900	372.3200	377.7900	-3.804%	3,012,335	-10.260%
2025-07-31	398.2700	401.9900	392.0700	392.7300	-1.918%	2,343,828	-13.674%
2025-07-30	398.7500	403.2160	398.0000	400.4100	-0.040%	1,077,448	-15.329%
2025-07-29	402.0000	403.9200	399.3100	400.5700	-0.030%	970,495	-15.363%
2025-07-28	402.5900	404.1400	399.2500	400.6900	-0.704%	888,447	-15.388%
2025-07-25	397.8300	403.7900	396.4000	403.5300	+1.732%	963,692	-15.984%
2025-07-24	401.1000	402.6299	396.3000	396.6600	-1.065%	1,711,809	-14.529%
2025-07-23	399.4000	404.8700	393.1900	400.9300	+1.463%	1,464,452	-15.439%
2025-07-22	389.6200	395.7000	389.5200	395.1500	+2.022%	1,016,458	-14.202%
2025-07-21	388.0600	391.5600	386.6700	387.3200	-0.534%	791,729	-12.468%
2025-07-18	391.1700	393.0000	387.8600	389.4000	+0.129%	1,716,294	-12.935%
2025-07-17	389.1000	392.0499	385.1900	388.9000	-0.504%	1,039,862	-12.823%
2025-07-16	391.3800	391.4200	385.9300	390.8700	+0.072%	1,067,838	-13.263%
2025-07-15	392.7700	392.7700	387.6300	390.5900	-0.222%	1,432,081	-13.201%
2025-07-14	387.9200	392.9450	386.0400	391.4600	+0.514%	1,266,802	-13.393%
2025-07-11	392.1000	392.9850	387.4350	389.4600	-1.345%	825,143	-12.949%
2025-07-10	392.9400	397.4600	390.9100	394.7700	+0.694%	1,167,761	-14.120%
2025-07-09	391.1100	392.7900	387.1400	392.0500	+0.655%	871,886	-13.524%
2025-07-08	390.0000	393.7250	388.5950	389.5000	-0.767%	1,195,349	-12.958%
2025-07-07	394.2200	395.2680	390.1689	392.5100	-0.701%	1,310,299	-13.625%
2025-07-03	393.6300	395.5000	390.3100	395.2800	+0.886%	536,296	-14.230%
2025-07-02	394.7500	396.8231	388.2100	391.8100	-1.243%	1,134,097	-13.471%
2025-07-01	394.7800	399.7400	392.5900	396.7400	+0.281%	1,200,604	-14.546%
2025-06-30	393.7700	395.8700	390.7100	395.6300	+0.529%	1,151,594	-14.306%
2025-06-27	390.4000	396.1500	390.0500	393.5500	+0.807%	2,216,569	-13.853%
2025-06-26	393.0000	396.2500	388.8550	390.4000	-0.467%	1,473,338	-13.158%
2025-06-25	385.2700	393.2600	385.2700	392.2300	+1.493%	1,916,019	-13.563%
2025-06-24	381.8000	388.1200	377.6400	386.4600	+1.925%	1,746,009	-12.273%
2025-06-23	375.1300	379.4900	372.4800	379.1600	+0.959%	1,281,763	-10.584%
2025-06-20	374.8900	377.9000	373.7750	375.5600	+0.616%	2,014,463	-9.727%
2025-06-18	374.0700	376.6400	372.0500	373.2600	-0.029%	854,682	-9.171%
2025-06-17	376.4400	376.9944	370.8500	373.3700	-0.994%	1,338,140	-9.197%
2025-06-16	379.1300	381.6150	375.9600	377.1200	-0.048%	965,108	-10.100%
2025-06-13	377.2200	382.3500	376.7900	377.3000	-0.838%	876,067	-10.143%
2025-06-12	381.2900	381.5900	378.0200	380.4900	-0.155%	877,928	-10.896%
2025-06-11	385.0700	385.4200	379.7950	381.0800	-1.031%	792,353	-11.034%
2025-06-10	383.0500	386.2900	381.8350	385.0500	+0.725%	952,233	-11.952%
2025-06-09	383.5100	384.0310	377.5950	382.2800	-0.419%	943,524	-11.314%
2025-06-06	385.4200	388.6900	382.8000	383.8900	+0.206%	709,048	-11.686%
2025-06-05	384.6000	384.6000	381.6600	383.1000	+0.144%	904,813	-11.504%
2025-06-04	382.2800	383.8300	380.5900	382.5500	+0.404%	838,129	-11.376%
2025-06-03	378.9400	382.1300	377.6100	381.0100	+0.039%	1,100,352	-11.018%
2025-06-02	379.5600	381.0700	375.5500	380.8600	-0.465%	852,663	-10.983%
2025-05-30	381.8000	384.1600	378.4700	382.6400	+0.076%	1,993,145	-11.397%
2025-05-29	381.2800	384.6600	378.4800	382.3500	+0.515%	840,283	-11.330%
2025-05-28	381.9600	385.3500	379.7300	380.3900	-0.883%	1,158,247	-10.873%
2025-05-27	380.7200	385.4000	380.0000	383.7800	+1.901%	1,099,109	-11.660%
2025-05-23	375.5500	379.5300	371.2650	376.6200	-0.439%	1,579,806	-9.981%
2025-05-22	378.1400	380.6200	375.8600	378.2800	-0.387%	1,049,006	-10.376%
2025-05-21	387.5500	388.6200	379.1600	379.7500	-2.516%	1,459,720	-10.723%
2025-05-20	392.3400	393.3200	387.9900	389.5500	-1.302%	1,047,449	-12.969%
2025-05-19	392.3500	394.9200	390.0000	394.6900	+0.122%	1,072,302	-14.102%
2025-05-16	393.1000	394.4900	389.6025	394.2100	+0.512%	1,113,977	-13.998%
2025-05-15	388.5000	392.6300	384.5801	392.2000	+1.522%	1,124,429	-13.557%
2025-05-14	386.9600	388.0150	384.7600	386.3200	-0.312%	1,107,795	-12.241%
2025-05-13	388.6700	390.4600	385.7800	387.5300	-0.142%	862,583	-12.515%
2025-05-12	389.0700	392.4150	386.5000	388.0800	+1.880%	1,359,363	-12.639%
2025-05-09	382.2000	384.5500	380.2800	380.9200	-0.403%	758,785	-10.997%
2025-05-08	383.9600	388.3200	382.3600	382.4600	-0.417%	926,986	-11.355%
2025-05-07	377.4700	384.5750	376.3000	384.0600	+1.732%	1,196,101	-11.725%
2025-05-06	379.1300	381.5700	373.9800	377.5200	-1.007%	2,082,846	-10.195%
2025-05-05	377.8500	383.9900	373.0550	381.3600	+0.830%	1,619,454	-11.100%
2025-05-02	373.8900	379.3300	363.0800	378.2200	+1.131%	3,709,100	-10.362%
2025-05-01	372.4200	376.1800	368.5350	373.9900	+0.019%	1,634,482	-9.348%
2025-04-30	370.0000	375.1600	366.5600	373.9200	+0.809%	2,251,828	-9.331%
2025-04-29	366.9800	372.3200	365.8100	370.9200	+1.209%	1,108,290	-8.598%
2025-04-28	366.9900	368.9500	363.9100	366.4900	+0.392%	1,223,267	-7.493%
2025-04-25	360.6000	366.2350	359.3801	365.0600	+1.111%	1,462,556	-7.130%
2025-04-24	358.6500	361.3300	354.4700	361.0500	+1.103%	1,349,886	-6.099%
2025-04-23	355.1050	368.3650	355.1000	357.1100	+2.582%	1,521,371	-5.063%
2025-04-22	342.1200	349.4500	341.5100	348.1200	+2.512%	1,497,143	-2.611%
2025-04-21	344.7100	345.6350	335.1200	339.5900	-1.994%	1,312,542	-0.165%
2025-04-17	346.1700	351.0400	343.1900	346.5000	-0.049%	1,349,941	-2.156%
2025-04-16	348.2400	352.5800	343.5800	346.6700	-0.037%	1,302,879	-2.204%
2025-04-15	354.8500	355.3900	345.9900	346.8000	-1.873%	1,670,401	-2.240%
2025-04-14	354.7500	358.0000	349.1400	353.4200	+0.896%	1,317,863	-4.072%
2025-04-11	351.1500	353.1046	341.7400	350.2800	+0.542%	1,767,163	-3.212%
2025-04-10	358.3300	359.4600	337.4500	348.3900	-4.017%	2,669,001	-2.687%
2025-04-09	335.0000	364.4000	330.0000	362.9700	+7.588%	3,128,870	-6.596%
2025-04-08	355.4650	357.4700	332.3200	337.3700	-2.308%	2,052,994	+0.492%
2025-04-07	335.2500	357.5900	329.1608	345.3400	-0.133%	4,198,899	-1.827%
2025-04-04	361.0750	362.0700	344.8100	345.8000	-6.071%	3,956,780	-1.958%
2025-04-03	367.9700	374.5600	361.5900	368.1500	-2.466%	3,306,171	-7.910%
2025-04-02	369.5700	378.3500	366.6900	377.4600	+1.114%	1,801,895	-10.181%
2025-04-01	369.2900	374.0400	366.6100	373.3000	+0.282%	1,180,876	-9.180%
2025-03-31	361.5300	374.2000	361.0250	372.2500	+2.126%	1,924,305	-8.924%
2025-03-28	365.5100	368.5100	363.2750	364.5000	-0.827%	1,274,328	-6.988%
2025-03-27	367.6100	370.0000	365.4900	367.5400	-0.063%	1,138,814	-7.757%
2025-03-26	371.4300	372.6100	359.9900	367.7700	-1.368%	1,628,553	-7.815%
2025-03-25	375.7400	379.0400	370.2200	372.8700	-0.374%	849,642	-9.076%
2025-03-24	373.5300	377.2300	372.6681	374.2700	+0.851%	1,013,738	-9.416%
2025-03-21	371.3300	374.7900	366.4900	371.1100	-0.831%	2,059,340	-8.644%
2025-03-20	377.5000	378.2637	373.3187	374.2200	-1.013%	1,491,026	-9.404%
2025-03-19	376.8800	380.8900	374.6100	378.0500	+0.569%	1,469,498	-10.321%
2025-03-18	374.0000	376.7200	372.7700	375.9100	+0.648%	1,723,277	-9.811%
2025-03-17	368.0900	376.6900	368.0000	373.4900	+1.072%	1,179,422	-9.226%
2025-03-14	364.5800	371.7600	362.6100	369.5300	+1.614%	1,447,216	-8.254%
2025-03-13	365.1400	367.2800	361.0300	363.6600	-0.049%	1,852,181	-6.773%
2025-03-12	368.3500	371.1100	361.3350	363.8400	-0.397%	1,520,802	-6.819%
2025-03-11	369.5200	369.5200	363.1000	365.2900	-1.305%	1,581,804	-7.189%
2025-03-10	375.4500	377.0900	367.2900	370.1200	-2.420%	2,126,183	-8.400%
2025-03-07	379.9400	381.0000	367.4500	379.3000	-0.787%	1,866,342	-10.617%
2025-03-06	392.0400	393.4700	379.9985	382.3100	-3.381%	1,213,810	-11.321%
2025-03-05	387.7500	398.0000	387.0100	395.6900	+1.480%	1,027,969	-14.319%
2025-03-04	395.0700	396.4400	388.7700	389.9200	-1.256%	1,657,262	-13.051%
2025-03-03	390.4000	397.3200	388.3500	394.8800	+2.250%	1,209,979	-14.144%
2025-02-28	391.0500	393.8200	379.6100	386.1900	-0.697%	2,632,604	-12.212%
2025-02-27	390.4000	393.8400	388.5095	388.9000	-0.725%	974,115	-12.823%
2025-02-26	391.5500	396.6700	389.3350	391.7400	+0.369%	843,712	-13.455%
2025-02-25	388.2500	391.3700	385.0700	390.3000	+0.614%	1,614,442	-13.136%
2025-02-24	381.9700	390.2800	380.5100	387.9200	+1.343%	1,181,666	-12.603%
2025-02-21	382.8700	387.5200	380.1000	382.7800	-0.939%	995,646	-11.430%
2025-02-20	387.6700	387.9985	383.3000	386.4100	-0.543%	879,517	-12.262%
2025-02-19	384.5800	388.6300	384.2600	388.5200	+0.755%	771,298	-12.738%
2025-02-18	383.0000	385.7100	379.3600	385.6100	+0.112%	1,271,522	-12.080%

document.getElementById("NkHnR2").onerror = function(){this.style.display='none';}; .dark-mode .vLbztQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vLbztQ{ color: #333333; background-color: white; border: 2px solid #333333; }SYKStryker Corporationstock NYSE

SYK
Stryker Corporation
stock NYSE