Home

Stryker Corp (SYK)

392.73
+0.00 (0.00%)
NYSE · Last Trade: Aug 1st, 8:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Stryker Corp (SYK)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2025398.27401.99392.07392.732,343,569392.73
7/30/2025398.75403.22398.00400.411,077,356400.41
7/29/2025402.00403.92399.31400.57970,496400.57
7/28/2025402.59404.14399.25400.69888,449400.69
7/25/2025397.83403.79396.40403.53963,694403.53
7/24/2025401.10402.63396.30396.661,711,808396.66
7/23/2025399.40404.87393.19400.931,464,348400.93
7/22/2025389.62395.70389.52395.151,016,457395.15
7/21/2025388.06391.56386.67387.32791,715387.32
7/18/2025391.17393.00387.86389.401,716,307389.40
7/17/2025389.10392.05385.19388.901,039,862388.90
7/16/2025391.38391.42385.93390.871,067,841390.87
7/15/2025392.77392.77387.63390.591,432,031390.59
7/14/2025387.92392.94386.04391.461,266,802391.46
7/11/2025392.10392.99387.44389.46825,144389.46
7/10/2025392.94397.46390.91394.771,167,756394.77
7/09/2025391.11392.79387.14392.05871,887392.05
7/08/2025390.00393.73388.60389.501,195,349389.50
7/07/2025394.22395.27390.17392.511,310,301392.51
7/03/2025393.63395.50390.31395.28536,297395.28
7/02/2025394.75396.82388.21391.811,134,098391.81
7/01/2025394.78399.74392.59396.741,200,604396.74
6/30/2025393.77395.87390.71395.631,151,596395.63
6/27/2025390.40396.15390.05393.552,216,570392.71
6/26/2025393.00396.25388.86390.401,473,338389.57
6/25/2025385.27393.26385.27392.231,916,001391.39
6/24/2025381.80388.12377.64386.461,746,034385.63
6/23/2025375.13379.49372.48379.161,281,764378.35
6/20/2025374.89377.90373.77375.562,014,464374.76
6/18/2025374.07376.64372.05373.26854,683372.46
6/17/2025376.44376.99370.85373.371,338,141372.57
6/16/2025379.13381.62375.96377.12965,089376.31
6/13/2025377.22382.35376.79377.30876,069376.50
6/12/2025381.29381.59378.02380.49877,913379.68
6/11/2025385.07385.42379.80381.08792,354380.27
6/10/2025383.05386.29381.83385.05952,319384.23
6/09/2025383.51384.03377.60382.28943,524381.46
6/06/2025385.42388.69382.80383.89709,049383.07
6/05/2025384.60384.60381.66383.10904,815382.28
6/04/2025382.28383.83380.59382.55838,130381.73
6/03/2025378.94382.13377.61381.011,100,486380.20
6/02/2025379.56381.07375.55380.86852,665380.05
5/30/2025381.80384.16378.47382.641,999,525381.82
5/29/2025381.28384.66378.48382.35840,275381.53
5/28/2025381.96385.35379.80380.391,158,229379.58
5/27/2025380.72385.40380.00383.781,099,110382.96
5/23/2025375.55379.53371.26376.621,579,807375.82
5/22/2025378.14380.62375.86378.281,048,988377.47
5/21/2025387.55388.62379.16379.751,459,721378.94
5/20/2025392.34393.32387.99389.551,047,448388.72
5/19/2025392.35394.92390.00394.691,072,353393.85
5/16/2025393.10394.49389.60394.211,113,979393.37
5/15/2025388.50392.63384.58392.201,124,430391.36
5/14/2025386.96388.01384.76386.321,107,736385.50
5/13/2025388.67390.46385.78387.53862,585386.70
5/12/2025389.07392.42386.50388.081,359,330387.25
5/09/2025382.20384.55380.28380.92758,786380.11
5/08/2025383.96388.32382.36382.46926,987381.64
5/07/2025377.47384.57376.30384.061,196,101383.24
5/06/2025379.13381.57373.98377.522,082,847376.71
5/05/2025377.85383.99373.06381.361,619,417380.55
5/02/2025373.89379.33363.08378.223,709,102377.41
5/01/2025372.42376.18368.54373.991,634,389373.19