Stryker Corporation (SYK)
NYSE: SYK
· Real-Time Price · USD
369.03
0.46 (0.13%)
At close: Sep 26, 2025, 3:59 PM
369.02
0.00%
After-hours: Sep 26, 2025, 07:40 PM EDT
SYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 370.39 | 372.30 | 368.57 | 369.02 | 369.02 | 0.12% | 958,297 |
| Sep 25, 2025 | 367.90 | 369.38 | 362.00 | 368.57 | 368.57 | -0.71% | 1,752,463 |
| Sep 24, 2025 | 372.81 | 374.18 | 369.40 | 371.22 | 371.22 | -0.62% | 1,684,740 |
| Sep 23, 2025 | 376.67 | 378.69 | 372.08 | 373.52 | 373.52 | -1.24% | 1,865,307 |
| Sep 22, 2025 | 375.65 | 381.62 | 374.12 | 378.22 | 378.22 | 0.37% | 2,095,300 |
| Sep 19, 2025 | 379.08 | 380.40 | 376.31 | 376.83 | 376.83 | -0.27% | 1,924,300 |
| Sep 18, 2025 | 374.69 | 378.15 | 373.27 | 377.84 | 377.84 | 0.25% | 1,531,778 |
| Sep 17, 2025 | 376.60 | 381.19 | 374.77 | 376.88 | 376.88 | 0.07% | 949,478 |
| Sep 16, 2025 | 375.49 | 378.59 | 375.00 | 376.62 | 376.62 | -0.13% | 1,251,200 |
| Sep 15, 2025 | 383.78 | 386.52 | 376.66 | 377.11 | 377.11 | -1.63% | 843,119 |
| Sep 12, 2025 | 386.04 | 387.80 | 382.71 | 383.34 | 383.34 | -1.40% | 985,308 |
| Sep 11, 2025 | 383.22 | 389.37 | 382.95 | 388.79 | 388.79 | 1.52% | 861,300 |
| Sep 10, 2025 | 392.95 | 392.95 | 381.51 | 382.97 | 382.97 | -2.49% | 931,717 |
| Sep 9, 2025 | 392.90 | 395.90 | 390.39 | 392.76 | 392.76 | -0.09% | 1,024,700 |
| Sep 8, 2025 | 390.98 | 393.53 | 388.16 | 393.11 | 393.11 | 0.20% | 854,521 |
| Sep 5, 2025 | 394.00 | 396.37 | 389.64 | 392.31 | 392.31 | -0.51% | 1,094,100 |
| 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 |