Stryker Corporation (SYK)
NYSE: SYK
· Real-Time Price · USD
378.47
-0.48 (-0.13%)
At close: Aug 14, 2025, 3:59 PM
378.52
0.01%
After-hours: Aug 14, 2025, 06:58 PM EDT
SYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 378.34 | 379.44 | 374.52 | 378.52 | 378.52 | -0.11% | 1,612,965 |
| Aug 13, 2025 | 378.46 | 379.33 | 374.53 | 378.95 | 378.95 | 0.62% | 1,506,700 |
| Aug 12, 2025 | 377.49 | 379.17 | 374.68 | 376.61 | 376.61 | -0.02% | 960,200 |
| Aug 11, 2025 | 377.25 | 379.29 | 375.27 | 376.67 | 376.67 | -0.24% | 1,129,418 |
| Aug 8, 2025 | 377.00 | 379.81 | 376.06 | 377.58 | 377.58 | 0.32% | 972,539 |
| Aug 7, 2025 | 377.00 | 381.34 | 373.72 | 376.37 | 376.37 | 0.38% | 1,192,100 |
| Aug 6, 2025 | 381.13 | 381.24 | 374.32 | 374.94 | 374.94 | -1.55% | 1,478,027 |
| Aug 5, 2025 | 381.83 | 382.83 | 379.13 | 380.86 | 380.86 | -0.17% | 1,049,948 |
| Aug 4, 2025 | 378.86 | 384.46 | 378.23 | 381.49 | 381.49 | 0.98% | 1,354,556 |
| Aug 1, 2025 | 372.32 | 383.09 | 372.32 | 377.79 | 377.79 | -3.80% | 3,012,335 |
| Jul 31, 2025 | 398.27 | 401.99 | 392.07 | 392.73 | 392.73 | -1.92% | 2,343,828 |
| Jul 30, 2025 | 398.75 | 403.22 | 398.00 | 400.41 | 400.41 | -0.04% | 1,077,448 |
| Jul 29, 2025 | 402.00 | 403.92 | 399.31 | 400.57 | 400.57 | -0.03% | 970,500 |
| Jul 28, 2025 | 402.59 | 404.14 | 399.25 | 400.69 | 400.69 | -0.70% | 888,447 |
| Jul 25, 2025 | 397.83 | 403.79 | 396.40 | 403.53 | 403.53 | 1.73% | 963,692 |
| Jul 24, 2025 | 401.10 | 402.63 | 396.30 | 396.66 | 396.66 | -1.07% | 1,711,809 |
| Jul 23, 2025 | 399.40 | 404.87 | 393.19 | 400.93 | 400.93 | 1.46% | 1,464,452 |
| Jul 22, 2025 | 389.62 | 395.70 | 389.52 | 395.15 | 395.15 | 2.02% | 1,016,458 |
| Jul 21, 2025 | 388.06 | 391.56 | 386.67 | 387.32 | 387.32 | -0.53% | 791,729 |
| Jul 18, 2025 | 391.17 | 393.00 | 387.86 | 389.40 | 389.40 | 0.13% | 1,716,300 |