Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stryker Corp (NY:SYK)

382.64 +0.29 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 381.80 384.16 378.47 382.64 1,999,525 +0.29(+0.08%)
May 29, 2025 381.28 384.66 378.48 382.35 840,275 +1.96(+0.52%)
May 28, 2025 381.96 385.35 379.80 380.39 1,158,229 -3.39(-0.88%)
May 27, 2025 380.72 385.40 380.00 383.78 1,099,110 +7.16(+1.90%)
May 23, 2025 375.55 379.53 371.26 376.62 1,579,807 -1.66(-0.44%)
May 22, 2025 378.14 380.62 375.86 378.28 1,048,988 -1.47(-0.39%)
May 21, 2025 387.55 388.62 379.16 379.75 1,459,721 -9.80(-2.52%)
May 20, 2025 392.34 393.32 387.99 389.55 1,047,448 -5.14(-1.30%)
May 19, 2025 392.35 394.92 390.00 394.69 1,072,353 +0.48(+0.12%)
May 16, 2025 393.10 394.49 389.60 394.21 1,113,979 +2.01(+0.51%)
May 15, 2025 388.50 392.63 384.58 392.20 1,124,430 +5.88(+1.52%)
May 14, 2025 386.96 388.01 384.76 386.32 1,107,736 -1.21(-0.31%)
May 13, 2025 388.67 390.46 385.78 387.53 862,585 -0.55(-0.14%)
May 12, 2025 389.07 392.42 386.50 388.08 1,359,330 +7.16(+1.88%)
May 09, 2025 382.20 384.55 380.28 380.92 758,786 -1.54(-0.40%)
May 08, 2025 383.96 388.32 382.36 382.46 926,987 -1.60(-0.42%)
May 07, 2025 377.47 384.57 376.30 384.06 1,196,101 +6.54(+1.73%)
May 06, 2025 379.13 381.57 373.98 377.52 2,082,847 -3.84(-1.01%)
May 05, 2025 377.85 383.99 373.06 381.36 1,619,417 +3.14(+0.83%)
May 02, 2025 373.89 379.33 363.08 378.22 3,709,102 +4.23(+1.13%)
May 01, 2025 372.42 376.18 368.54 373.99 1,634,389 +0.07(+0.02%)
Apr 30, 2025 370.00 375.16 366.56 373.92 2,251,829 +3.00(+0.81%)
Apr 29, 2025 366.98 372.32 365.81 370.92 1,108,291 +4.43(+1.21%)
Apr 28, 2025 366.99 368.95 363.91 366.49 1,223,269 +1.43(+0.39%)
Apr 25, 2025 360.60 366.24 359.38 365.06 1,462,628 +4.01(+1.11%)
Apr 24, 2025 358.65 361.33 354.47 361.05 1,349,887 +3.94(+1.10%)
Apr 23, 2025 355.11 368.37 355.10 357.11 1,521,370 +8.99(+2.58%)
Apr 22, 2025 342.12 349.45 341.51 348.12 1,506,944 +8.53(+2.51%)
Apr 21, 2025 344.71 345.63 335.12 339.59 1,312,540 -6.91(-1.99%)
Apr 17, 2025 346.17 351.04 343.19 346.50 1,349,942 -0.17(-0.05%)
Apr 16, 2025 348.24 352.58 343.58 346.67 1,302,880 -0.13(-0.04%)
Apr 15, 2025 354.85 355.39 345.99 346.80 1,670,401 -6.62(-1.87%)
Apr 14, 2025 354.75 358.00 349.14 353.42 1,317,864 +3.14(+0.90%)
Apr 11, 2025 351.15 353.11 341.74 350.28 1,767,364 +1.89(+0.54%)
Apr 10, 2025 358.33 359.46 337.45 348.39 2,669,025 -14.58(-4.02%)
Apr 09, 2025 335.00 364.40 330.00 362.97 3,128,770 +25.60(+7.59%)
Apr 08, 2025 355.46 357.47 332.32 337.37 2,052,994 -7.97(-2.31%)
Apr 07, 2025 335.25 353.69 329.16 345.34 4,198,846 -0.46(-0.13%)
Apr 04, 2025 361.08 362.07 344.81 345.80 4,031,581 -22.35(-6.07%)
Apr 03, 2025 367.97 374.56 361.59 368.15 3,306,173 -9.31(-2.47%)
Apr 02, 2025 369.57 378.35 366.69 377.46 1,801,860 +4.16(+1.11%)
Apr 01, 2025 369.29 374.04 366.61 373.30 1,180,876 +1.05(+0.28%)
Mar 31, 2025 361.53 374.20 361.02 372.25 1,924,305 +8.59(+2.36%)
Mar 28, 2025 364.67 367.66 362.44 363.66 1,277,273 -3.03(-0.83%)
Mar 27, 2025 366.76 369.15 364.65 366.69 1,141,445 -0.23(-0.06%)
Mar 26, 2025 370.57 371.75 359.16 366.92 1,661,388 -5.09(-1.37%)
Mar 25, 2025 374.87 378.17 369.37 372.01 867,108 -1.40(-0.37%)
Mar 24, 2025 372.67 376.36 371.81 373.41 1,126,879 +3.15(+0.85%)
Mar 21, 2025 370.47 373.93 365.64 370.25 2,378,042 -3.10(-0.83%)
Mar 20, 2025 376.63 377.39 372.46 373.36 1,512,560 -3.82(-1.01%)
Mar 19, 2025 376.01 380.01 373.75 377.18 1,558,539 +2.13(+0.57%)
Mar 18, 2025 373.14 375.85 371.91 375.04 1,779,044 +2.41(+0.65%)
Mar 17, 2025 367.24 375.82 367.15 372.63 1,238,945 +3.95(+1.07%)
Mar 14, 2025 363.74 370.90 361.77 368.68 1,802,331 +5.86(+1.61%)
Mar 13, 2025 364.30 366.43 360.20 362.82 1,970,373 -0.18(-0.05%)
Mar 12, 2025 367.50 370.25 360.50 363.00 1,563,900 -1.45(-0.40%)
Mar 11, 2025 368.67 368.67 362.26 364.45 1,642,628 -4.82(-1.31%)
Mar 10, 2025 374.58 376.22 366.44 369.27 2,167,525 -9.16(-2.42%)
Mar 07, 2025 379.06 380.12 366.60 378.43 1,966,363 -3.00(-0.79%)
Mar 06, 2025 391.14 392.56 379.12 381.43 1,277,193 -13.35(-3.38%)
Mar 05, 2025 386.86 397.08 386.12 394.78 1,107,576 +5.76(+1.48%)
Mar 04, 2025 394.16 395.53 387.87 389.02 1,691,166 -4.95(-1.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.