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

Stryker Corp (NY:SYK)

389.40 +0.50 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 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 (%)
Jul 18, 2025 391.17 393.00 387.86 389.40 1,716,307 +0.50(+0.13%)
Jul 17, 2025 389.10 392.05 385.19 388.90 1,039,862 -1.97(-0.50%)
Jul 16, 2025 391.38 391.42 385.93 390.87 1,067,841 +0.28(+0.07%)
Jul 15, 2025 392.77 392.77 387.63 390.59 1,432,031 -0.87(-0.22%)
Jul 14, 2025 387.92 392.94 386.04 391.46 1,266,802 +2.00(+0.51%)
Jul 11, 2025 392.10 392.99 387.44 389.46 825,144 -5.31(-1.35%)
Jul 10, 2025 392.94 397.46 390.91 394.77 1,167,756 +2.72(+0.69%)
Jul 09, 2025 391.11 392.79 387.14 392.05 871,887 +2.55(+0.65%)
Jul 08, 2025 390.00 393.73 388.60 389.50 1,195,349 -3.01(-0.77%)
Jul 07, 2025 394.22 395.27 390.17 392.51 1,310,301 -2.77(-0.70%)
Jul 03, 2025 393.63 395.50 390.31 395.28 536,297 +3.47(+0.89%)
Jul 02, 2025 394.75 396.82 388.21 391.81 1,134,098 -4.93(-1.24%)
Jul 01, 2025 394.78 399.74 392.59 396.74 1,200,604 +1.11(+0.28%)
Jun 30, 2025 393.77 395.87 390.71 395.63 1,151,596 +2.08(+0.53%)
Jun 27, 2025 390.40 396.15 390.05 393.55 2,216,570 +3.15(+0.81%)
Jun 26, 2025 393.00 396.25 388.86 390.40 1,473,338 -1.83(-0.47%)
Jun 25, 2025 385.27 393.26 385.27 392.23 1,916,001 +5.77(+1.49%)
Jun 24, 2025 381.80 388.12 377.64 386.46 1,746,034 +7.30(+1.93%)
Jun 23, 2025 375.13 379.49 372.48 379.16 1,281,764 +3.60(+0.96%)
Jun 20, 2025 374.89 377.90 373.77 375.56 2,014,464 +2.30(+0.62%)
Jun 18, 2025 374.07 376.64 372.05 373.26 854,683 -0.11(-0.03%)
Jun 17, 2025 376.44 376.99 370.85 373.37 1,338,141 -3.75(-0.99%)
Jun 16, 2025 379.13 381.62 375.96 377.12 965,089 -0.18(-0.05%)
Jun 13, 2025 377.22 382.35 376.79 377.30 876,069 -3.19(-0.84%)
Jun 12, 2025 381.29 381.59 378.02 380.49 877,913 -0.59(-0.15%)
Jun 11, 2025 385.07 385.42 379.80 381.08 792,354 -3.97(-1.03%)
Jun 10, 2025 383.05 386.29 381.83 385.05 952,319 +2.77(+0.72%)
Jun 09, 2025 383.51 384.03 377.60 382.28 943,524 -1.61(-0.42%)
Jun 06, 2025 385.42 388.69 382.80 383.89 709,049 +0.79(+0.21%)
Jun 05, 2025 384.60 384.60 381.66 383.10 904,815 +0.55(+0.14%)
Jun 04, 2025 382.28 383.83 380.59 382.55 838,130 +1.54(+0.40%)
Jun 03, 2025 378.94 382.13 377.61 381.01 1,100,486 +0.15(+0.04%)
Jun 02, 2025 379.56 381.07 375.55 380.86 852,665 -1.78(-0.47%)
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%)
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.