Stryker Corporation
SYK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $270.72 | $277.00 | $267.00 | $275.56 | +2.06% | 3.72M |
| Sep 10, 2026 | $274.62 | $278.00 | $269.64 | $270.01 | -1.95% | 3.48M |
| Sep 9, 2026 | $271.84 | $278.75 | $270.85 | $275.39 | -0.38% | 5.50M |
| Sep 8, 2026 | $301.00 | $301.51 | $275.10 | $276.43 | -8.81% | 6.32M |
| Sep 4, 2026 | $304.49 | $307.55 | $302.51 | $303.13 | -1.58% | 2.40M |
| Sep 3, 2026 | $313.96 | $319.50 | $306.50 | $307.99 | -1.35% | 2.66M |
| Sep 2, 2026 | $315.06 | $321.75 | $311.38 | $312.19 | -1.64% | 2.19M |
| Sep 1, 2026 | $329.83 | $331.50 | $316.85 | $317.40 | -1.98% | 2.14M |
| Aug 31, 2026 | $327.79 | $329.50 | $323.12 | $323.80 | -2.08% | 2.04M |
| Aug 28, 2026 | $322.61 | $332.72 | $322.12 | $330.69 | +2.66% | 2.23M |
| Aug 27, 2026 | $326.85 | $328.45 | $321.60 | $322.12 | -2.29% | 2.17M |
| Aug 26, 2026 | $329.13 | $333.39 | $326.41 | $329.67 | -0.28% | 1.57M |
| Aug 25, 2026 | $325.09 | $331.75 | $324.00 | $330.59 | +0.85% | 2.20M |
| Aug 24, 2026 | $330.00 | $334.87 | $327.01 | $327.81 | -0.50% | 1.88M |
| Aug 21, 2026 | $326.03 | $332.55 | $324.00 | $329.45 | +0.53% | 3.16M |
| Aug 20, 2026 | $338.26 | $342.35 | $327.47 | $327.70 | -3.61% | 2.23M |
| Aug 19, 2026 | $331.74 | $343.90 | $331.00 | $339.98 | +2.60% | 2.19M |
| Aug 18, 2026 | $337.00 | $339.24 | $331.04 | $331.37 | -0.09% | 3.18M |
| Aug 17, 2026 | $338.00 | $339.76 | $331.30 | $331.68 | -2.22% | 2.29M |
| Aug 14, 2026 | $341.50 | $341.51 | $335.12 | $339.21 | -0.55% | 2.80M |
| Aug 13, 2026 | $345.02 | $346.64 | $339.53 | $341.09 | -1.76% | 2.02M |
| Aug 12, 2026 | $342.19 | $347.46 | $339.35 | $347.21 | -0.27% | 2.09M |
| Aug 11, 2026 | $344.45 | $349.77 | $344.45 | $348.15 | +0.68% | 1.63M |
| Aug 10, 2026 | $337.03 | $345.93 | $335.00 | $345.81 | +2.00% | 1.66M |
| Aug 7, 2026 | $336.67 | $340.00 | $332.54 | $339.03 | +0.47% | 1.85M |
| Aug 6, 2026 | $340.45 | $343.87 | $334.24 | $337.43 | +0.12% | 1.80M |
| Aug 5, 2026 | $336.10 | $339.00 | $330.16 | $337.03 | +0.32% | 2.03M |
| Aug 4, 2026 | $336.04 | $339.65 | $331.59 | $335.96 | -1.54% | 3.18M |
| Aug 3, 2026 | $332.94 | $342.04 | $330.60 | $341.20 | +4.76% | 2.63M |
| Jul 31, 2026 | $330.10 | $334.46 | $317.62 | $325.70 | -6.42% | 4.54M |
| Jul 30, 2026 | $349.73 | $351.49 | $344.40 | $348.04 | -1.20% | 2.77M |
| Jul 29, 2026 | $344.12 | $352.49 | $342.92 | $352.25 | +1.63% | 1.86M |
| Jul 28, 2026 | $346.66 | $352.46 | $344.01 | $346.60 | +2.93% | 2.75M |
| Jul 27, 2026 | $332.82 | $338.79 | $331.92 | $336.74 | +1.97% | 2.07M |
| Jul 24, 2026 | $325.08 | $330.81 | $324.02 | $330.25 | +3.54% | 2.37M |
| Jul 23, 2026 | $310.18 | $319.38 | $306.90 | $318.97 | +3.15% | 2.51M |
| Jul 22, 2026 | $315.06 | $316.99 | $309.12 | $309.24 | -1.70% | 2.15M |
| Jul 21, 2026 | $314.15 | $316.74 | $311.45 | $314.58 | -1.43% | 1.41M |
| Jul 20, 2026 | $319.23 | $322.16 | $317.19 | $319.14 | -0.23% | 1.63M |
| Jul 17, 2026 | $328.90 | $329.26 | $318.08 | $319.87 | -3.42% | 2.46M |
| Jul 16, 2026 | $320.12 | $335.86 | $318.76 | $331.20 | +4.66% | 2.31M |
| Jul 15, 2026 | $313.00 | $317.49 | $310.36 | $316.44 | +1.73% | 2.72M |
| Jul 14, 2026 | $319.56 | $319.56 | $306.53 | $311.07 | -6.15% | 4.05M |
| Jul 13, 2026 | $330.18 | $336.15 | $329.10 | $331.45 | +0.51% | 2.22M |
| Jul 10, 2026 | $328.06 | $331.58 | $327.00 | $329.78 | +0.82% | 2.72M |
| Jul 9, 2026 | $325.64 | $330.22 | $321.79 | $327.11 | +0.08% | 1.95M |
| Jul 8, 2026 | $328.78 | $330.73 | $325.51 | $326.85 | -0.88% | 2.32M |
| Jul 7, 2026 | $328.90 | $333.99 | $324.54 | $329.74 | +1.54% | 2.57M |
| Jul 6, 2026 | $327.50 | $327.76 | $318.03 | $324.73 | -0.55% | 2.14M |
| Jul 2, 2026 | $317.04 | $327.76 | $307.49 | $326.54 | +4.20% | 2.61M |
| Jul 1, 2026 | $317.16 | $319.02 | $309.23 | $313.39 | -0.46% | 2.92M |
| Jun 30, 2026 | $326.61 | $327.00 | $311.19 | $314.84 | -4.74% | 2.96M |
| Jun 29, 2026 | $333.07 | $334.75 | $329.25 | $330.52 | -0.66% | 2.81M |
| Jun 26, 2026 | $317.75 | $333.82 | $317.75 | $332.71 | +5.25% | 5.51M |
| Jun 25, 2026 | $316.02 | $322.25 | $314.00 | $316.11 | +0.77% | 2.30M |
| Jun 24, 2026 | $312.81 | $319.54 | $311.55 | $313.68 | +1.19% | 2.95M |
| Jun 23, 2026 | $308.78 | $311.68 | $304.04 | $310.00 | +1.74% | 2.26M |
| Jun 22, 2026 | $307.57 | $311.82 | $303.51 | $304.69 | -1.01% | 2.40M |
| Jun 18, 2026 | $301.19 | $311.54 | $299.36 | $307.80 | +2.21% | 3.43M |
| Jun 17, 2026 | $308.00 | $310.71 | $299.19 | $301.14 | — | 2.93M |
