Stryker Corp (SYK)

313.39
-1.45 (-0.46%)
NYSE· Last Trade: Jul 1st, 4:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Stryker Corp (SYK)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026326.61327.00311.19314.842,955,907314.84
6/29/2026333.07334.75329.25330.522,810,021329.64
6/26/2026317.75333.82317.75332.715,507,884331.82
6/25/2026316.02322.25314.00316.112,299,753315.27
6/24/2026312.81319.54311.55313.682,947,325312.85
6/23/2026308.78311.68304.04310.002,260,560309.18
6/22/2026307.57311.82303.51304.692,395,484303.88
6/18/2026301.19311.54299.36307.803,427,964306.98
6/17/2026308.00310.70299.19301.142,929,892300.34
6/16/2026309.24311.50305.80310.581,754,729309.75
6/15/2026310.19312.31306.67307.942,444,394307.12
6/12/2026308.28314.27306.39312.203,182,343311.37
6/11/2026307.40309.98302.67305.642,030,307304.83
6/10/2026314.72315.47306.97308.841,678,339308.02
6/09/2026303.26315.16302.50314.012,701,757313.17
6/08/2026302.74304.98301.45301.531,677,059300.73
6/05/2026305.61311.00303.76305.662,123,087304.85
6/04/2026299.99306.45298.02301.212,476,771300.41
6/03/2026295.00297.52291.74295.002,188,937294.21
6/02/2026296.54297.06290.96293.302,995,503292.52
6/01/2026303.77305.32297.88299.462,950,352298.66
5/29/2026307.50309.08304.00305.096,065,781304.28
5/28/2026305.59310.51303.07307.632,438,988306.81
5/27/2026314.76315.68300.21305.943,672,902305.13
5/26/2026314.52315.69310.35313.002,834,743312.17
5/22/2026313.50318.90312.43316.481,893,218315.64
5/21/2026317.98322.00313.06313.502,890,759312.67
5/20/2026318.21322.87313.98321.493,020,443320.63
5/19/2026313.55318.73310.23317.753,575,848316.90
5/18/2026307.00314.82305.00313.223,515,448312.39
5/15/2026309.89311.08306.12306.763,595,133305.94
5/14/2026301.23306.80298.46305.513,178,318304.70
5/13/2026290.46303.73290.00302.093,800,448301.29
5/12/2026285.80296.38284.75294.453,371,190293.67
5/11/2026285.56286.34281.00282.582,619,612281.83
5/08/2026294.00294.91284.95285.472,136,334284.71
5/07/2026292.96298.73292.48294.232,648,738293.45
5/06/2026297.62297.62289.91292.333,033,364291.55
5/05/2026291.29297.24290.17295.253,454,676294.46
5/04/2026294.65297.38290.22290.883,090,043290.11
5/01/2026313.34313.34294.55294.734,519,460293.94
4/30/2026314.15317.84313.00315.132,753,922314.29
4/29/2026319.32319.79311.31315.132,936,246314.29
4/28/2026331.39332.27320.12321.432,017,667320.57
4/27/2026326.59330.94325.50329.012,022,868328.13
4/24/2026327.99334.59325.00327.511,675,349326.64
4/23/2026329.00333.24324.90329.651,248,403328.77
4/22/2026327.75335.42327.75329.352,328,500328.47
4/21/2026338.30339.39326.94327.301,690,528326.43
4/20/2026342.87344.62337.35338.341,158,782337.44
4/17/2026342.02347.52341.06343.322,477,952342.41
4/16/2026340.72342.78336.52338.381,609,786337.48
4/15/2026346.71348.27341.04341.242,066,042340.33
4/14/2026347.84352.80345.51345.882,305,029344.96
4/13/2026341.00347.55339.29347.242,590,516346.31
4/10/2026342.89345.18337.03339.151,733,738338.25
4/09/2026338.16339.94334.22339.141,393,571338.24
4/08/2026336.29341.29336.29340.011,730,955339.11
4/07/2026330.25333.18327.69332.071,660,286331.19
4/06/2026330.91334.42330.22332.301,332,461331.42
4/02/2026327.00332.99324.02331.541,485,923330.66
4/01/2026329.28331.57326.55329.401,657,169328.52