Stryker Corporation SYK
309.64 USD -2.75 (-0.88%)
Regular-session close
309.00 -0.64 -0.21%
After hours · Nov 13, 7:54 PM ET
306.55 Day range 316.07
269.75 52-week range 387.46
- YTD
- -11.90%
- 1 year
- -17.08%
SYK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 316.07 | 316.07 | 306.55 | 309.64 | -2.75 | -0.88% | 3,171,718 |
| Nov 12, 2026 | 321.42 | 323.61 | 311.81 | 312.39 | -6.40 | -2.01% | 2,435,300 |
| Nov 11, 2026 | 319.23 | 320.70 | 315.37 | 318.79 | -5.50 | -1.70% | 3,215,300 |
| Nov 10, 2026 | 324.07 | 324.76 | 317.87 | 324.29 | -1.44 | -0.44% | 2,637,300 |
| Nov 9, 2026 | 328.88 | 330.33 | 324.66 | 325.73 | -0.14 | -0.04% | 2,551,400 |
| Nov 6, 2026 | 324.41 | 328.02 | 322.56 | 325.87 | -9.21 | -2.75% | 3,778,600 |
| Nov 5, 2026 | 342.45 | 349.48 | 329.86 | 335.08 | -4.57 | -1.35% | 4,459,300 |
| Nov 4, 2026 | 327.94 | 342.65 | 322.00 | 339.65 | +29.10 | +9.37% | 6,488,200 |
| Nov 3, 2026 | 307.12 | 312.74 | 306.41 | 310.55 | +3.74 | +1.22% | 2,588,300 |
| Nov 2, 2026 | 294.31 | 307.90 | 293.00 | 306.81 | +14.95 | +5.12% | 3,739,400 |
| Oct 30, 2026 | 287.97 | 299.17 | 282.18 | 291.86 | -19.89 | -6.38% | 6,437,800 |
| Oct 29, 2026 | 306.99 | 312.80 | 305.87 | 311.75 | +7.75 | +2.55% | 3,077,100 |
| Oct 28, 2026 | 297.52 | 305.29 | 297.00 | 304.00 | +2.58 | +0.86% | 2,325,000 |
| Oct 27, 2026 | 304.06 | 305.62 | 298.86 | 301.42 | -4.71 | -1.54% | 2,265,600 |
| Oct 26, 2026 | 305.43 | 307.47 | 301.78 | 306.13 | -1.02 | -0.33% | 1,894,400 |
| Oct 23, 2026 | 305.01 | 309.57 | 305.00 | 307.15 | +0.07 | +0.02% | 1,984,900 |
| Oct 22, 2026 | 299.80 | 309.68 | 299.36 | 307.08 | +9.48 | +3.19% | 2,804,700 |
| Oct 21, 2026 | 297.57 | 303.66 | 293.10 | 297.60 | -6.80 | -2.23% | 2,406,300 |
| Oct 20, 2026 | 302.29 | 305.03 | 298.93 | 304.40 | +6.46 | +2.17% | 3,170,000 |
| Oct 19, 2026 | 290.42 | 301.15 | 290.01 | 297.94 | +3.28 | +1.11% | 3,064,300 |
| Oct 16, 2026 | 295.89 | 299.67 | 293.75 | 294.66 | +1.43 | +0.49% | 3,377,300 |
| Oct 15, 2026 | 287.00 | 293.99 | 286.55 | 293.23 | +11.61 | +4.12% | 3,121,100 |
| Oct 14, 2026 | 285.66 | 285.66 | 278.58 | 281.62 | -0.93 | -0.33% | 2,228,000 |
| Oct 13, 2026 | 284.23 | 287.45 | 278.62 | 282.55 | -0.05 | -0.02% | 2,072,500 |
| Oct 12, 2026 | 277.30 | 283.65 | 274.50 | 282.60 | +5.27 | +1.90% | 1,810,700 |
| Oct 9, 2026 | 277.01 | 281.58 | 276.53 | 277.33 | +0.36 | +0.13% | 1,476,500 |
| Oct 8, 2026 | 275.72 | 277.97 | 271.67 | 276.97 | +1.57 | +0.57% | 2,982,400 |
| Oct 7, 2026 | 280.16 | 281.96 | 274.45 | 275.40 | -2.80 | -1.01% | 1,918,900 |
| Oct 6, 2026 | 279.37 | 284.53 | 277.10 | 278.20 | -7.02 | -2.46% | 2,856,000 |
| Oct 5, 2026 | 275.50 | 286.09 | 275.00 | 285.22 | +9.79 | +3.55% | 3,331,500 |
| Oct 2, 2026 | 273.19 | 276.97 | 271.21 | 275.43 | +2.47 | +0.90% | 1,995,100 |
| Oct 1, 2026 | 275.60 | 278.51 | 271.34 | 272.96 | -2.43 | -0.88% | 2,463,900 |
| Sep 30, 2026 | 276.26 | 279.37 | 273.05 | 275.39 | -3.38 | -1.21% | 2,930,200 |
| Sep 29, 2026 | 277.00 | 280.17 | 274.31 | 278.77 | +3.46 | +1.26% | 2,793,300 |
| Sep 28, 2026 | 273.50 | 276.94 | 271.10 | 275.31 | +2.95 | +1.08% | 2,486,000 |
| Sep 25, 2026 | 269.93 | 275.84 | 268.69 | 272.36 | +2.61 | +0.97% | 2,337,200 |
| Sep 24, 2026 | 273.22 | 275.71 | 269.73 | 269.75 | -3.65 | -1.34% | 2,291,100 |
| Sep 23, 2026 | 274.46 | 277.10 | 271.45 | 273.40 | -1.69 | -0.61% | 2,720,600 |
| Sep 22, 2026 | 277.00 | 278.99 | 274.99 | 275.09 | +0.90 | +0.33% | 2,364,800 |
| Sep 21, 2026 | 274.58 | 276.87 | 272.00 | 274.19 | -0.93 | -0.34% | 2,758,800 |
| Sep 18, 2026 | 278.02 | 279.26 | 274.37 | 275.12 | -5.01 | -1.79% | 4,799,600 |
| Sep 17, 2026 | 286.10 | 286.13 | 279.09 | 280.13 | -4.63 | -1.63% | 2,367,700 |
| Sep 16, 2026 | 280.34 | 290.51 | 279.88 | 284.76 | +3.26 | +1.16% | 3,399,400 |
| Sep 15, 2026 | 281.00 | 282.69 | 277.62 | 281.50 | -0.37 | -0.13% | 3,462,900 |
| Sep 14, 2026 | 282.31 | 287.17 | 280.67 | 281.87 | +6.31 | +2.29% | 2,937,000 |
| Sep 11, 2026 | 270.72 | 277.00 | 267.00 | 275.56 | +5.55 | +2.06% | 3,723,800 |
| Sep 10, 2026 | 274.62 | 278.00 | 269.64 | 270.01 | -5.38 | -1.95% | 3,475,600 |
| Sep 9, 2026 | 271.84 | 278.75 | 270.85 | 275.39 | -1.04 | -0.38% | 5,500,600 |
| Sep 8, 2026 | 301.00 | 301.51 | 275.10 | 276.43 | -26.70 | -8.81% | 6,318,300 |
| Sep 4, 2026 | 304.49 | 307.55 | 302.51 | 303.13 | -4.86 | -1.58% | 2,401,400 |
| Sep 3, 2026 | 313.96 | 319.50 | 306.50 | 307.99 | -4.20 | -1.35% | 2,656,000 |
| Sep 2, 2026 | 315.06 | 321.75 | 311.38 | 312.19 | -5.21 | -1.64% | 2,185,600 |
| Sep 1, 2026 | 329.83 | 331.50 | 316.85 | 317.40 | -6.40 | -1.98% | 2,138,400 |
| Aug 31, 2026 | 327.79 | 329.50 | 323.12 | 323.80 | -6.89 | -2.08% | 2,040,900 |
| Aug 28, 2026 | 322.61 | 332.72 | 322.12 | 330.69 | +8.57 | +2.66% | 2,227,700 |
| Aug 27, 2026 | 326.85 | 328.45 | 321.60 | 322.12 | -7.55 | -2.29% | 2,166,500 |
| Aug 26, 2026 | 329.13 | 333.39 | 326.41 | 329.67 | -0.92 | -0.28% | 1,571,500 |
| Aug 25, 2026 | 325.09 | 331.75 | 324.00 | 330.59 | +2.78 | +0.85% | 2,202,700 |
| Aug 24, 2026 | 330.00 | 334.87 | 327.01 | 327.81 | -1.64 | -0.50% | 1,878,100 |
| Aug 21, 2026 | 326.03 | 332.55 | 324.00 | 329.45 | +1.75 | +0.53% | 3,163,300 |
| Aug 20, 2026 | 338.26 | 342.35 | 327.47 | 327.70 | -12.28 | -3.61% | 2,232,100 |
| Aug 19, 2026 | 331.74 | 343.90 | 331.00 | 339.98 | +8.61 | +2.60% | 2,188,000 |
| Aug 18, 2026 | 337.00 | 339.24 | 331.04 | 331.37 | -0.31 | -0.09% | 3,179,900 |
| Aug 17, 2026 | 338.00 | 339.76 | 331.30 | 331.68 | -7.53 | -2.22% | 2,286,600 |
| Aug 14, 2026 | 341.50 | 341.51 | 335.12 | 339.21 | -1.88 | -0.55% | 2,800,800 |
65 days, newest first. Daily bars as drawn on the SYK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.