Skip to main content

Stryker Corp (NY:SYK)

396.74 +1.11 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 394.78 399.74 392.59 396.74 1,200,571 +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.