Stryker Corporation
SYK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $294.31 | $307.90 | $293.00 | $306.81 | +5.12% | 3.74M |
| Oct 30, 2026 | $287.97 | $299.17 | $282.18 | $291.86 | -6.38% | 6.44M |
| Oct 29, 2026 | $306.99 | $312.80 | $305.87 | $311.75 | +2.55% | 3.08M |
| Oct 28, 2026 | $297.52 | $305.29 | $297.00 | $304.00 | +0.86% | 2.33M |
| Oct 27, 2026 | $304.06 | $305.62 | $298.86 | $301.42 | -1.54% | 2.27M |
| Oct 26, 2026 | $305.43 | $307.47 | $301.78 | $306.13 | -0.33% | 1.89M |
| Oct 23, 2026 | $305.01 | $309.57 | $305.00 | $307.15 | +0.02% | 1.98M |
| Oct 22, 2026 | $299.80 | $309.68 | $299.36 | $307.08 | +3.19% | 2.80M |
| Oct 21, 2026 | $297.57 | $303.66 | $293.10 | $297.60 | -2.23% | 2.41M |
| Oct 20, 2026 | $302.29 | $305.03 | $298.93 | $304.40 | +2.17% | 3.17M |
| Oct 19, 2026 | $290.42 | $301.15 | $290.01 | $297.94 | +1.11% | 3.06M |
| Oct 16, 2026 | $295.89 | $299.67 | $293.75 | $294.66 | +0.49% | 3.38M |
| Oct 15, 2026 | $287.00 | $293.99 | $286.55 | $293.23 | +4.12% | 3.12M |
| Oct 14, 2026 | $285.66 | $285.66 | $278.58 | $281.62 | -0.33% | 2.23M |
| Oct 13, 2026 | $284.23 | $287.45 | $278.62 | $282.55 | -0.02% | 2.07M |
| Oct 12, 2026 | $277.30 | $283.65 | $274.50 | $282.60 | +1.90% | 1.81M |
| Oct 9, 2026 | $277.01 | $281.58 | $276.53 | $277.33 | +0.13% | 1.48M |
| Oct 8, 2026 | $275.72 | $277.97 | $271.67 | $276.97 | +0.57% | 2.98M |
| Oct 7, 2026 | $280.16 | $281.96 | $274.45 | $275.40 | -1.01% | 1.92M |
| Oct 6, 2026 | $279.37 | $284.53 | $277.10 | $278.20 | -2.46% | 2.86M |
| Oct 5, 2026 | $275.50 | $286.09 | $275.00 | $285.22 | +3.55% | 3.33M |
| Oct 2, 2026 | $273.19 | $276.97 | $271.21 | $275.43 | +0.90% | 2.00M |
| Oct 1, 2026 | $275.60 | $278.51 | $271.34 | $272.96 | -0.88% | 2.46M |
| Sep 30, 2026 | $276.26 | $279.37 | $273.05 | $275.39 | -1.21% | 2.93M |
| Sep 29, 2026 | $277.00 | $280.17 | $274.31 | $278.77 | +1.26% | 2.79M |
| Sep 28, 2026 | $273.50 | $276.94 | $271.10 | $275.31 | +1.08% | 2.49M |
| Sep 25, 2026 | $269.93 | $275.84 | $268.69 | $272.36 | +0.97% | 2.34M |
| Sep 24, 2026 | $273.22 | $275.71 | $269.73 | $269.75 | -1.34% | 2.29M |
| Sep 23, 2026 | $274.46 | $277.10 | $271.45 | $273.40 | -0.61% | 2.72M |
| Sep 22, 2026 | $277.00 | $278.99 | $274.99 | $275.09 | +0.33% | 2.36M |
| Sep 21, 2026 | $274.58 | $276.87 | $272.00 | $274.19 | -0.34% | 2.76M |
| Sep 18, 2026 | $278.02 | $279.26 | $274.37 | $275.12 | -1.79% | 4.81M |
| Sep 17, 2026 | $286.10 | $286.13 | $279.09 | $280.13 | -1.63% | 2.37M |
| Sep 16, 2026 | $280.34 | $290.51 | $279.88 | $284.76 | +1.16% | 3.40M |
| Sep 15, 2026 | $281.00 | $282.69 | $277.62 | $281.50 | -0.13% | 3.46M |
| Sep 14, 2026 | $282.31 | $287.17 | $280.67 | $281.87 | +2.29% | 2.94M |
| 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 | — | 1.66M |
