Stryker Corporation

346.25
-21.90 (-5.95%)
At close: Apr 04, 2025, 3:59 PM
350.16
1.13%
After-hours: Apr 04, 2025, 05:45 PM EDT

Stryker Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 367.97 374.56 361.59 368.15 -9.31 -2.47% 3,305,884
Apr 2, 2025 369.57 378.35 366.69 377.46 4.16 1.11% 1,801,895
Apr 1, 2025 369.29 374.04 366.61 373.30 1.05 0.28% 1,180,900
Mar 31, 2025 361.53 374.20 361.03 372.25 7.75 2.13% 1,924,305
Mar 28, 2025 365.51 368.51 363.28 364.50 -3.04 -0.83% 1,274,328
Mar 27, 2025 367.61 370.00 365.49 367.54 -0.23 -0.06% 1,138,814
Mar 26, 2025 371.43 372.61 359.99 367.77 -5.10 -1.37% 1,657,600
Mar 25, 2025 375.74 379.04 370.22 372.87 -1.40 -0.37% 865,039
Mar 24, 2025 373.53 377.23 372.67 374.27 3.16 0.85% 1,124,300
Mar 21, 2025 371.33 374.79 366.49 371.11 -3.11 -0.83% 2,372,481
Mar 20, 2025 377.50 378.26 373.32 374.22 -3.83 -1.01% 1,509,100
Mar 19, 2025 376.88 380.89 374.61 378.05 2.14 0.57% 1,554,972
Mar 18, 2025 374.00 376.72 372.77 375.91 2.42 0.65% 1,774,944
Mar 17, 2025 368.09 376.69 368.00 373.49 3.96 1.07% 1,236,099
Mar 14, 2025 364.58 371.76 362.61 369.53 5.87 1.61% 1,798,176
Mar 13, 2025 365.14 367.28 361.03 363.66 -0.18 -0.05% 1,965,867
Mar 12, 2025 368.35 371.11 361.34 363.84 -1.45 -0.40% 1,559,213
Mar 11, 2025 369.52 369.52 363.10 365.29 -4.83 -1.30% 1,638,849
Mar 10, 2025 375.45 377.09 367.29 370.12 -9.18 -2.42% 2,162,585
Mar 7, 2025 379.94 381.00 367.45 379.30 -3.01 -0.79% 1,961,830
Mar 6, 2025 392.04 393.47 380.00 382.31 -13.38 -3.38% 1,263,833
Mar 5, 2025 387.75 398.00 387.01 395.69 5.77 1.48% 1,105,201
Mar 4, 2025 395.07 396.44 388.77 389.92 -4.96 -1.26% 1,687,300
Mar 3, 2025 390.40 397.32 388.35 394.88 8.69 2.25% 1,237,657
Feb 28, 2025 391.05 393.82 379.61 386.19 -2.71 -0.70% 2,855,622
Feb 27, 2025 390.40 393.84 388.51 388.90 -2.84 -0.72% 997,300
Feb 26, 2025 391.55 396.67 389.34 391.74 1.44 0.37% 867,818
Feb 25, 2025 388.25 391.37 385.07 390.30 2.38 0.61% 1,665,069
Feb 24, 2025 381.97 390.28 380.51 387.92 5.14 1.34% 1,317,444
Feb 21, 2025 382.87 387.52 380.10 382.78 -3.63 -0.94% 1,268,475
Feb 20, 2025 387.67 388.00 383.30 386.41 -2.11 -0.54% 930,300
Feb 19, 2025 384.58 388.63 384.26 388.52 2.91 0.75% 827,136
Feb 18, 2025 383.00 385.71 379.36 385.61 0.43 0.11% 1,338,410
Feb 14, 2025 390.03 391.49 384.50 385.18 -3.19 -0.82% 1,267,884
Feb 13, 2025 386.24 388.80 383.44 388.37 2.74 0.71% 916,676
Feb 12, 2025 386.79 389.73 382.04 385.63 -4.85 -1.24% 1,161,419
Feb 11, 2025 390.72 393.45 389.00 390.48 -2.12 -0.54% 881,900
Feb 10, 2025 392.79 393.96 390.37 392.60 1.20 0.31% 1,334,553
Feb 7, 2025 396.04 397.23 390.61 391.40 -4.67 -1.18% 1,025,808
Feb 6, 2025 398.40 400.25 395.91 396.07 -3.02 -0.76% 1,124,078
Feb 5, 2025 394.89 399.85 393.42 399.09 6.70 1.71% 1,011,830
Feb 4, 2025 389.33 393.07 388.24 392.39 1.25 0.32% 1,121,598
Feb 3, 2025 389.44 394.13 387.00 391.14 -0.15 -0.04% 999,024
Jan 31, 2025 391.15 397.56 390.00 391.29 0.86 0.22% 1,549,213
Jan 30, 2025 394.15 400.56 389.30 390.43 -0.64 -0.16% 1,683,600
Jan 29, 2025 395.00 396.71 386.77 391.07 -4.08 -1.03% 3,322,100
Jan 28, 2025 400.61 406.19 394.59 395.15 -4.75 -1.19% 1,993,700
Jan 27, 2025 396.00 400.34 394.54 399.90 5.59 1.42% 1,582,562
Jan 24, 2025 390.05 394.68 389.82 394.31 0.81 0.21% 1,331,817
Jan 23, 2025 391.12 394.59 389.45 393.50 3.01 0.77% 1,389,832