Stryker Corporation (SYK)
NYSE: SYK
· Real-Time Price · USD
392.22
-2.12 (-0.54%)
At close: Sep 05, 2025, 3:59 PM
392.20
-0.01%
After-hours: Sep 05, 2025, 07:30 PM EDT
SYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 394.00 | 396.37 | 389.64 | 392.31 | 392.31 | -0.51% | 1,092,331 |
| Sep 4, 2025 | 389.12 | 396.86 | 386.81 | 394.34 | 394.34 | 1.49% | 1,040,250 |
| Sep 3, 2025 | 389.88 | 391.40 | 384.25 | 388.56 | 388.56 | -0.35% | 898,000 |
| Sep 2, 2025 | 388.92 | 390.90 | 386.01 | 389.94 | 389.94 | -0.38% | 1,141,050 |
| Aug 29, 2025 | 389.77 | 391.99 | 388.35 | 391.41 | 391.41 | 0.45% | 672,519 |
| Aug 28, 2025 | 390.65 | 392.50 | 387.92 | 389.67 | 389.67 | -0.89% | 1,028,605 |
| Aug 27, 2025 | 394.34 | 395.11 | 391.67 | 393.15 | 393.15 | -0.30% | 648,822 |
| Aug 26, 2025 | 391.20 | 394.96 | 389.71 | 394.33 | 394.33 | 0.88% | 1,059,805 |
| Aug 25, 2025 | 393.67 | 395.35 | 389.35 | 390.88 | 390.88 | -0.85% | 972,936 |
| Aug 22, 2025 | 385.75 | 395.23 | 384.33 | 394.22 | 394.22 | 2.44% | 896,100 |
| Aug 21, 2025 | 389.95 | 390.91 | 384.58 | 384.83 | 384.83 | -1.80% | 1,117,305 |
| Aug 20, 2025 | 391.68 | 395.37 | 390.11 | 391.87 | 391.87 | 0.49% | 1,388,346 |
| Aug 19, 2025 | 380.92 | 390.30 | 380.24 | 389.94 | 389.94 | 2.18% | 1,776,558 |
| Aug 18, 2025 | 382.06 | 382.99 | 380.57 | 381.61 | 381.61 | -0.08% | 1,102,241 |
| Aug 15, 2025 | 380.76 | 383.14 | 378.70 | 381.91 | 381.91 | 0.90% | 1,070,800 |
| Aug 14, 2025 | 378.34 | 379.44 | 374.52 | 378.52 | 378.52 | -0.11% | 1,622,559 |
| 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 |