NYSE : SYK
Stryker Corporation — Price history
Healthcare · Medical Devices · United States
Last price 311.75 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 119.58B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Stryker Corporation (SYK) closed at 295.49 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 294.64 | 295.76 | 293.42 | 295.49 | 339,950 | +1.24% |
| 2026-10-30 | 287.97 | 299.17 | 282.18 | 291.86 | 6,438,156 | -6.38% |
| 2026-10-29 | 306.99 | 312.795 | 305.87 | 311.75 | 3,077,093 | +2.55% |
| 2026-10-28 | 297.52 | 305.29 | 297 | 304 | 2,325,666 | +0.86% |
| 2026-10-27 | 304.06 | 305.62 | 298.86 | 301.42 | 2,265,658 | -1.54% |
| 2026-10-26 | 305.43 | 307.47 | 301.78 | 306.13 | 1,894,469 | -0.33% |
| 2026-10-23 | 305.01 | 309.57 | 305 | 307.15 | 1,984,911 | +0.02% |
| 2026-10-22 | 299.8 | 309.68 | 299.36 | 307.08 | 2,804,767 | +3.19% |
| 2026-10-21 | 297.57 | 303.66 | 293.1 | 297.6 | 2,406,323 | -2.23% |
| 2026-10-20 | 302.29 | 305.03 | 298.932 | 304.4 | 3,170,300 | +2.17% |
| 2026-10-19 | 290.42 | 301.15 | 290.01 | 297.94 | 3,064,552 | +1.11% |
| 2026-10-16 | 295.89 | 299.67 | 293.75 | 294.66 | 3,377,086 | +0.49% |
| 2026-10-15 | 287 | 293.99 | 286.55 | 293.23 | 3,120,936 | +4.12% |
| 2026-10-14 | 285.66 | 285.66 | 278.575 | 281.62 | 2,222,697 | -0.33% |
| 2026-10-13 | 284.23 | 287.45 | 278.62 | 282.55 | 2,068,358 | -0.02% |
| 2026-10-12 | 277.3 | 283.65 | 274.5 | 282.6 | 1,798,298 | +1.90% |
| 2026-10-09 | 277.01 | 281.58 | 276.53 | 277.33 | 1,472,182 | +0.13% |
| 2026-10-08 | 275.72 | 277.97 | 271.67 | 276.97 | 2,977,824 | +0.57% |
| 2026-10-07 | 280.16 | 281.96 | 274.45 | 275.4 | 1,912,741 | -1.01% |
| 2026-10-06 | 279.37 | 284.53 | 277.1 | 278.2 | 2,819,858 | -2.46% |
| 2026-10-05 | 275.5 | 286.09 | 275 | 285.22 | 3,116,111 | +3.55% |
| 2026-10-02 | 273.185 | 276.97 | 271.213 | 275.43 | 1,937,876 | +0.90% |
| 2026-10-01 | 275.6 | 278.51 | 271.341 | 272.96 | 2,226,348 | -0.88% |
| 2026-09-30 | 276.26 | 279.372 | 273.05 | 275.39 | 2,647,985 | -0.90% |
| 2026-09-29 | 277 | 280.165 | 274.305 | 278.77 | 2,787,930 | +1.26% |
| 2026-09-28 | 273.5 | 276.94 | 271.1 | 275.31 | 2,492,109 | +1.08% |
| 2026-09-25 | 269.93 | 275.84 | 268.69 | 272.36 | 2,337,225 | +0.97% |
| 2026-09-24 | 273.22 | 275.714 | 269.725 | 269.75 | 2,291,499 | -1.34% |
| 2026-09-23 | 274.46 | 277.104 | 271.445 | 273.4 | 2,722,063 | -0.61% |
| 2026-09-22 | 277 | 278.99 | 274.99 | 275.09 | 2,364,931 | +0.33% |
| 2026-09-21 | 274.58 | 276.868 | 272 | 274.19 | 2,759,206 | -0.34% |
| 2026-09-18 | 278.02 | 279.26 | 274.37 | 275.12 | 4,805,096 | -1.79% |
| 2026-09-17 | 286.1 | 286.125 | 279.09 | 280.13 | 2,367,879 | -1.63% |
| 2026-09-16 | 280.34 | 290.51 | 279.875 | 284.76 | 3,399,418 | +1.16% |
| 2026-09-15 | 281 | 282.69 | 277.62 | 281.5 | 3,463,160 | -0.13% |
| 2026-09-14 | 282.31 | 287.165 | 280.67 | 281.87 | 2,937,084 | +2.29% |
| 2026-09-11 | 270.72 | 277 | 267 | 275.56 | 3,724,209 | +2.06% |
| 2026-09-10 | 274.62 | 278 | 269.64 | 270.01 | 3,476,737 | -1.95% |
| 2026-09-09 | 271.835 | 278.745 | 270.85 | 275.39 | 5,501,341 | -0.38% |
| 2026-09-08 | 301 | 301.505 | 275.1 | 276.43 | 6,320,916 | -8.81% |
| 2026-09-04 | 304.49 | 307.545 | 302.51 | 303.13 | 2,401,462 | -1.58% |
| 2026-09-03 | 313.96 | 319.5 | 306.5 | 307.99 | 2,656,190 | -1.35% |
| 2026-09-02 | 315.06 | 321.745 | 311.38 | 312.19 | 2,185,661 | -1.64% |
| 2026-09-01 | 329.83 | 331.5 | 316.85 | 317.4 | 2,138,368 | -1.98% |
| 2026-08-31 | 327.79 | 329.5 | 323.12 | 323.8 | 2,041,060 | -2.08% |
| 2026-08-28 | 322.61 | 332.72 | 322.12 | 330.69 | 2,227,794 | +2.66% |
| 2026-08-27 | 326.845 | 328.45 | 321.6 | 322.12 | 2,167,056 | -2.29% |
| 2026-08-26 | 329.13 | 333.39 | 326.41 | 329.67 | 1,571,648 | -0.28% |
| 2026-08-25 | 325.09 | 331.75 | 324 | 330.59 | 2,202,691 | +0.85% |
| 2026-08-24 | 330 | 334.87 | 327.01 | 327.81 | 1,878,157 | -0.50% |
| 2026-08-21 | 326.03 | 332.55 | 324 | 329.45 | 3,163,456 | +0.53% |
| 2026-08-20 | 338.26 | 342.35 | 327.47 | 327.7 | 2,232,215 | -3.61% |
| 2026-08-19 | 331.74 | 343.9 | 331 | 339.98 | 2,188,067 | +2.60% |
| 2026-08-18 | 336.995 | 339.24 | 331.04 | 331.37 | 3,179,933 | -0.09% |
| 2026-08-17 | 338 | 339.76 | 331.3 | 331.68 | 2,286,632 | -2.22% |
| 2026-08-14 | 341.5 | 341.51 | 335.12 | 339.21 | 2,800,783 | -0.55% |
| 2026-08-13 | 345.02 | 346.64 | 339.53 | 341.09 | 2,017,199 | -1.76% |
| 2026-08-12 | 342.19 | 347.46 | 339.35 | 347.21 | 2,089,874 | -0.27% |
| 2026-08-11 | 344.45 | 349.765 | 344.45 | 348.15 | 1,626,868 | +0.68% |
| 2026-08-10 | 337.03 | 345.925 | 335 | 345.81 | 1,660,210 | +2.00% |
| 2026-08-07 | 336.67 | 340 | 332.54 | 339.03 | 1,845,947 | +0.47% |
| 2026-08-06 | 340.45 | 343.87 | 334.24 | 337.43 | 1,803,188 | +0.12% |
| 2026-08-05 | 336.1 | 339 | 330.16 | 337.03 | 2,031,500 | +0.32% |
| 2026-08-04 | 336.04 | 339.65 | 331.59 | 335.96 | 3,180,107 | -1.54% |
| 2026-08-03 | 332.94 | 342.04 | 330.6 | 341.2 | 2,627,585 | +4.76% |
| 2026-07-31 | 330.1 | 334.46 | 317.615 | 325.7 | 4,536,530 | -6.42% |
| 2026-07-30 | 349.73 | 351.485 | 344.4 | 348.04 | 2,769,308 | -1.20% |
| 2026-07-29 | 344.12 | 352.49 | 342.92 | 352.25 | 1,857,961 | +1.63% |
| 2026-07-28 | 346.66 | 352.46 | 344.01 | 346.6 | 2,751,776 | +2.93% |
| 2026-07-27 | 332.82 | 338.79 | 331.915 | 336.74 | 2,070,033 | +1.97% |
| 2026-07-24 | 325.08 | 330.805 | 324.015 | 330.25 | 2,372,737 | +3.54% |
| 2026-07-23 | 310.18 | 319.38 | 306.9 | 318.97 | 2,509,107 | +3.15% |
| 2026-07-22 | 315.06 | 316.99 | 309.12 | 309.24 | 2,152,377 | -1.70% |
| 2026-07-21 | 314.15 | 316.74 | 311.45 | 314.58 | 1,412,708 | -1.43% |
| 2026-07-20 | 319.23 | 322.16 | 317.19 | 319.14 | 1,632,723 | -0.23% |
| 2026-07-17 | 328.9 | 329.262 | 318.08 | 319.87 | 2,459,764 | -3.42% |
| 2026-07-16 | 320.12 | 335.86 | 318.76 | 331.2 | 2,305,787 | +4.66% |
| 2026-07-15 | 313 | 317.49 | 310.36 | 316.44 | 2,722,236 | +1.73% |
| 2026-07-14 | 319.555 | 319.555 | 306.53 | 311.07 | 4,053,002 | -6.15% |
| 2026-07-13 | 330.18 | 336.15 | 329.1 | 331.45 | 2,217,730 | +0.51% |
| 2026-07-10 | 328.06 | 331.575 | 327 | 329.78 | 2,724,626 | +0.82% |
| 2026-07-09 | 325.64 | 330.22 | 321.79 | 327.11 | 1,947,227 | +0.08% |
| 2026-07-08 | 328.78 | 330.73 | 325.505 | 326.85 | 2,319,847 | -0.88% |
| 2026-07-07 | 328.9 | 333.99 | 324.54 | 329.74 | 2,573,173 | +1.54% |
| 2026-07-06 | 327.5 | 327.76 | 318.03 | 324.73 | 2,141,059 | -0.55% |
| 2026-07-02 | 317.04 | 327.76 | 307.49 | 326.54 | 2,609,807 | +4.20% |
| 2026-07-01 | 317.16 | 319.015 | 309.23 | 313.39 | 2,917,822 | -0.46% |
| 2026-06-30 | 326.61 | 327 | 311.194 | 314.84 | 2,955,950 | -4.49% |
| 2026-06-29 | 333.07 | 334.75 | 329.25 | 330.52 | 2,810,037 | -0.66% |
| 2026-06-26 | 317.75 | 333.82 | 317.75 | 332.71 | 5,507,882 | +5.25% |
| 2026-06-25 | 316.02 | 322.25 | 314 | 316.11 | 2,299,752 | +0.77% |
| 2026-06-24 | 312.81 | 319.54 | 311.55 | 313.68 | 2,947,379 | +1.19% |
| 2026-06-23 | 308.78 | 311.68 | 304.04 | 310 | 2,260,595 | +1.74% |
| 2026-06-22 | 307.57 | 311.82 | 303.51 | 304.69 | 2,395,483 | -1.01% |
| 2026-06-18 | 301.19 | 311.54 | 299.36 | 307.8 | 3,427,962 | +2.21% |
| 2026-06-17 | 308 | 310.705 | 299.19 | 301.14 | 2,930,430 | -3.04% |
| 2026-06-16 | 309.24 | 311.5 | 305.803 | 310.58 | 1,754,747 | +0.86% |
| 2026-06-15 | 310.19 | 312.305 | 306.67 | 307.94 | 2,444,473 | -1.36% |
| 2026-06-12 | 308.28 | 314.27 | 306.39 | 312.2 | 3,182,341 | +2.15% |
| 2026-06-11 | 307.4 | 309.98 | 302.674 | 305.64 | 2,030,316 | -1.04% |
| 2026-06-10 | 314.72 | 315.47 | 306.97 | 308.84 | 1,678,374 | -1.65% |
| 2026-06-09 | 303.26 | 315.16 | 302.5 | 314.01 | 2,701,940 | +4.14% |
| 2026-06-08 | 302.74 | 304.98 | 301.45 | 301.53 | 1,676,917 | -1.35% |
| 2026-06-05 | 305.61 | 311 | 303.76 | 305.66 | 2,123,085 | +1.48% |
| 2026-06-04 | 299.99 | 306.45 | 298.02 | 301.21 | 2,476,676 | +2.11% |
| 2026-06-03 | 295 | 297.52 | 291.74 | 295 | 2,189,099 | +0.58% |
| 2026-06-02 | 296.54 | 297.055 | 290.96 | 293.3 | 2,995,554 | -2.06% |
| 2026-06-01 | 303.77 | 305.324 | 297.88 | 299.46 | 2,950,351 | -1.85% |
| 2026-05-29 | 307.5 | 309.08 | 304 | 305.09 | 6,065,779 | -0.83% |
| 2026-05-28 | 305.59 | 310.51 | 303.07 | 307.63 | 2,439,488 | +0.55% |
| 2026-05-27 | 314.76 | 315.68 | 300.21 | 305.94 | 3,672,900 | -2.26% |
| 2026-05-26 | 314.52 | 315.69 | 310.35 | 313 | 2,834,746 | -1.10% |
| 2026-05-22 | 313.5 | 318.9 | 312.43 | 316.48 | 1,893,104 | +0.95% |
| 2026-05-21 | 317.98 | 322 | 313.06 | 313.5 | 2,890,759 | -2.49% |
| 2026-05-20 | 318.21 | 322.87 | 313.98 | 321.49 | 3,020,449 | +1.18% |
| 2026-05-19 | 313.55 | 318.725 | 310.23 | 317.75 | 3,575,862 | +1.45% |
| 2026-05-18 | 307 | 314.82 | 305 | 313.22 | 3,515,452 | +2.11% |
| 2026-05-15 | 309.89 | 311.08 | 306.115 | 306.76 | 3,595,131 | +0.41% |
| 2026-05-14 | 301.23 | 306.8 | 298.465 | 305.51 | 3,178,398 | +1.13% |
| 2026-05-13 | 290.46 | 303.725 | 290 | 302.09 | 3,800,441 | +2.59% |