Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Stryker Corp (NY:SYK)

391.41 +1.74 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 389.77 391.99 388.35 391.41 672,521 +1.74(+0.45%)
Aug 28, 2025 390.65 392.50 387.92 389.67 1,028,608 -3.48(-0.89%)
Aug 27, 2025 394.34 395.11 391.67 393.15 648,825 -1.18(-0.30%)
Aug 26, 2025 391.20 394.96 389.70 394.33 1,059,814 +3.45(+0.88%)
Aug 25, 2025 393.67 395.35 389.35 390.88 972,939 -3.34(-0.85%)
Aug 22, 2025 385.75 395.23 384.32 394.22 896,078 +9.39(+2.44%)
Aug 21, 2025 389.95 390.91 384.58 384.83 1,117,308 -7.04(-1.80%)
Aug 20, 2025 391.68 395.37 390.11 391.87 1,388,347 +1.93(+0.49%)
Aug 19, 2025 380.92 390.30 380.24 389.94 1,776,518 +8.33(+2.18%)
Aug 18, 2025 382.06 382.99 380.57 381.61 1,102,244 -0.30(-0.08%)
Aug 15, 2025 380.76 383.14 378.70 381.91 1,070,796 +3.39(+0.90%)
Aug 14, 2025 378.34 379.44 374.52 378.52 1,622,560 -0.43(-0.11%)
Aug 13, 2025 378.46 379.33 374.53 378.95 1,506,671 +2.34(+0.62%)
Aug 12, 2025 377.49 379.17 374.68 376.61 960,155 -0.06(-0.02%)
Aug 11, 2025 377.25 379.29 375.27 376.67 1,129,419 -0.91(-0.24%)
Aug 08, 2025 377.00 379.81 376.06 377.58 972,541 +1.21(+0.32%)
Aug 07, 2025 377.00 381.34 373.72 376.37 1,192,084 +1.43(+0.38%)
Aug 06, 2025 381.13 381.24 374.32 374.94 1,478,148 -5.92(-1.55%)
Aug 05, 2025 381.83 382.83 379.13 380.86 1,049,949 -0.63(-0.17%)
Aug 04, 2025 378.86 384.46 378.23 381.49 1,354,555 +3.70(+0.98%)
Aug 01, 2025 372.32 383.09 372.32 377.79 3,012,336 -14.94(-3.80%)
Jul 31, 2025 398.27 401.99 392.07 392.73 2,343,569 -7.68(-1.92%)
Jul 30, 2025 398.75 403.22 398.00 400.41 1,077,356 -0.16(-0.04%)
Jul 29, 2025 402.00 403.92 399.31 400.57 970,496 -0.12(-0.03%)
Jul 28, 2025 402.59 404.14 399.25 400.69 888,449 -2.84(-0.70%)
Jul 25, 2025 397.83 403.79 396.40 403.53 963,694 +6.87(+1.73%)
Jul 24, 2025 401.10 402.63 396.30 396.66 1,711,808 -4.27(-1.07%)
Jul 23, 2025 399.40 404.87 393.19 400.93 1,464,348 +5.78(+1.46%)
Jul 22, 2025 389.62 395.70 389.52 395.15 1,016,457 +7.83(+2.02%)
Jul 21, 2025 388.06 391.56 386.67 387.32 791,715 -2.08(-0.53%)
Jul 18, 2025 391.17 393.00 387.86 389.40 1,716,307 +0.50(+0.13%)
Jul 17, 2025 389.10 392.05 385.19 388.90 1,039,862 -1.97(-0.50%)
Jul 16, 2025 391.38 391.42 385.93 390.87 1,067,841 +0.28(+0.07%)
Jul 15, 2025 392.77 392.77 387.63 390.59 1,432,031 -0.87(-0.22%)
Jul 14, 2025 387.92 392.94 386.04 391.46 1,266,802 +2.00(+0.51%)
Jul 11, 2025 392.10 392.99 387.44 389.46 825,144 -5.31(-1.35%)
Jul 10, 2025 392.94 397.46 390.91 394.77 1,167,756 +2.72(+0.69%)
Jul 09, 2025 391.11 392.79 387.14 392.05 871,887 +2.55(+0.65%)
Jul 08, 2025 390.00 393.73 388.60 389.50 1,195,349 -3.01(-0.77%)
Jul 07, 2025 394.22 395.27 390.17 392.51 1,310,301 -2.77(-0.70%)
Jul 03, 2025 393.63 395.50 390.31 395.28 536,297 +3.47(+0.89%)
Jul 02, 2025 394.75 396.82 388.21 391.81 1,134,098 -4.93(-1.24%)
Jul 01, 2025 394.78 399.74 392.59 396.74 1,200,604 +1.11(+0.28%)
Jun 30, 2025 393.77 395.87 390.71 395.63 1,151,596 +2.92(+0.74%)
Jun 27, 2025 389.57 395.30 389.22 392.71 2,221,311 +3.14(+0.81%)
Jun 26, 2025 392.16 395.40 388.02 389.57 1,476,489 -1.83(-0.47%)
Jun 25, 2025 384.45 392.42 384.45 391.39 1,920,099 +5.76(+1.49%)
Jun 24, 2025 380.99 387.29 376.83 385.63 1,749,768 +7.28(+1.93%)
Jun 23, 2025 374.33 378.68 371.69 378.35 1,284,505 +3.59(+0.96%)
Jun 20, 2025 374.09 377.09 372.98 374.76 2,018,773 +2.29(+0.62%)
Jun 18, 2025 373.27 375.84 371.26 372.46 856,511 -0.11(-0.03%)
Jun 17, 2025 375.64 376.19 370.06 372.57 1,341,003 -3.74(-0.99%)
Jun 16, 2025 378.32 380.80 375.16 376.31 967,153 -0.18(-0.05%)
Jun 13, 2025 376.42 381.53 375.99 376.50 877,942 -3.18(-0.84%)
Jun 12, 2025 380.48 380.78 377.21 379.68 879,790 -0.59(-0.15%)
Jun 11, 2025 384.25 384.60 378.98 380.27 794,048 -3.96(-1.03%)
Jun 10, 2025 382.23 385.46 381.02 384.23 954,356 +2.76(+0.72%)
Jun 09, 2025 382.69 383.21 376.79 381.46 945,542 -1.61(-0.42%)
Jun 06, 2025 384.60 387.86 381.98 383.07 710,565 +0.79(+0.21%)
Jun 05, 2025 383.78 383.78 380.85 382.28 906,750 +0.55(+0.14%)
Jun 04, 2025 381.46 383.01 379.78 381.73 839,922 +1.54(+0.40%)
Jun 03, 2025 378.13 381.31 376.80 380.20 1,102,840 +0.15(+0.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.