Stryker Corp (SYK)

369.56
+15.26 (4.31%)
NYSE · Last Trade: Feb 1st, 3:30 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Stryker Corp (SYK)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026369.10375.92363.48369.563,319,724369.56
1/29/2026357.30359.96350.32354.302,223,542354.30
1/28/2026353.54359.74352.48357.832,026,143357.83
1/27/2026355.01357.92354.05354.571,395,976354.57
1/26/2026355.29358.69354.62356.981,715,687356.98
1/23/2026357.13358.59350.83355.041,847,087355.04
1/22/2026362.92364.98358.37358.671,731,418358.67
1/21/2026361.63365.30360.08362.941,969,641362.94
1/20/2026359.81365.00358.39359.612,040,551359.61
1/16/2026361.59365.44360.24363.782,177,836363.78
1/15/2026358.63364.41356.64362.491,690,717362.49
1/14/2026353.03359.39350.02359.391,794,991359.39
1/13/2026361.00361.90351.67355.821,820,543355.82
1/12/2026366.44367.19358.17361.371,926,570361.37
1/09/2026367.97370.75365.92367.542,003,609367.54
1/08/2026364.84370.88364.11367.211,682,150367.21
1/07/2026367.68368.21363.98367.752,174,755367.75
1/06/2026350.89367.04349.00366.392,279,672366.39
1/05/2026345.11351.57344.63348.791,938,123348.79
1/02/2026351.28351.56345.72348.182,102,337348.18
12/31/2025353.93354.36351.15351.471,196,414351.47
12/30/2025351.50355.08351.00354.12854,238354.12
12/29/2025355.08355.95351.31352.501,435,362352.50
12/26/2025354.65355.65353.01354.22674,392354.22
12/24/2025354.37355.98354.37354.74787,261354.74
12/23/2025355.14356.52353.95354.82905,185354.82
12/22/2025353.61357.67353.50356.522,273,805356.52
12/19/2025354.80358.28352.94355.202,757,923355.20
12/18/2025353.84359.81352.73353.112,007,788353.11
12/17/2025352.46357.15351.15352.581,967,110352.58
12/16/2025354.99354.99349.55351.692,352,869351.69
12/15/2025354.52356.21351.11355.312,144,026355.31
12/12/2025353.90356.40352.37354.091,400,460354.09
12/11/2025355.47361.00352.65352.971,554,502352.97
12/10/2025348.28354.31347.26353.802,160,896353.80
12/09/2025355.45357.64348.78349.231,481,608349.23
12/08/2025363.60363.74351.50353.601,930,860353.60
12/05/2025365.52368.24361.95364.021,415,620364.02
12/04/2025366.50367.62362.38364.351,628,425364.35
12/03/2025366.96369.22365.50365.95939,830365.95
12/02/2025372.43373.00364.49366.681,561,123366.68
12/01/2025369.42374.10369.00372.321,637,558372.32
11/28/2025372.64373.60371.17371.18646,111371.18
11/26/2025376.45376.45370.40372.292,021,121372.29
11/25/2025372.70376.62371.00375.081,374,856375.08
11/24/2025368.41372.00367.39370.221,921,728370.22
11/21/2025363.06371.00361.19368.271,460,187368.27
11/20/2025365.97369.56360.01360.481,381,443360.48
11/19/2025359.52364.64358.36364.231,699,708364.23
11/18/2025360.13365.25357.46359.521,760,830359.52
11/17/2025362.10363.66357.50360.132,018,717360.13
11/14/2025371.82373.41362.15362.221,913,285362.22
11/13/2025364.80375.99364.80373.422,589,191373.42
11/12/2025364.10370.61362.80367.341,678,200367.34
11/11/2025356.06364.06354.07363.702,228,024363.70
11/10/2025354.40355.30351.24355.021,868,838355.02
11/07/2025354.63357.50352.50356.031,524,871356.03
11/06/2025354.32356.09349.16353.812,732,130353.81
11/05/2025362.50364.92353.48357.672,110,162357.67
11/04/2025358.30363.72355.10362.611,801,606362.61
11/03/2025356.60360.65353.86358.161,877,783358.16