Stryker CorporationSYKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $353.03 | $356.34 | $350.02 | $355.95 | 870,918 |
| 1/13/2026 | $361.00 | $361.90 | $351.67 | $355.82 | 1.82M |
| 1/12/2026 | $366.44 | $367.19 | $358.17 | $361.37 | 1.93M |
| 1/9/2026 | $367.97 | $370.75 | $365.92 | $367.54 | 2.00M |
| 1/8/2026 | $364.84 | $370.88 | $364.11 | $367.21 | 1.68M |
| 1/7/2026 | $367.68 | $368.22 | $363.98 | $367.75 | 2.17M |
| 1/6/2026 | $350.89 | $367.04 | $349.00 | $366.39 | 2.28M |
| 1/5/2026 | $345.11 | $351.57 | $344.63 | $348.79 | 1.94M |
| 1/2/2026 | $351.28 | $351.55 | $345.72 | $348.18 | 2.10M |
| 12/31/2025 | $353.93 | $354.36 | $351.15 | $351.47 | 1.20M |
| 12/30/2025 | $351.50 | $355.09 | $351.00 | $354.17 | 854,314 |
| 12/29/2025 | $355.08 | $355.95 | $351.31 | $352.50 | 1.44M |
| 12/26/2025 | $354.65 | $355.65 | $353.01 | $354.22 | 674,400 |
| 12/24/2025 | $354.37 | $355.98 | $354.37 | $354.74 | 787,300 |
| 12/23/2025 | $355.14 | $356.52 | $353.95 | $354.82 | 905,200 |
| 12/22/2025 | $353.61 | $357.67 | $353.50 | $356.52 | 2.27M |
| 12/19/2025 | $354.80 | $358.28 | $352.94 | $355.20 | 2.76M |
| 12/18/2025 | $353.84 | $359.81 | $352.73 | $353.11 | 1.97M |
| 12/17/2025 | $352.46 | $357.16 | $351.15 | $352.58 | 1.97M |
| 12/16/2025 | $354.99 | $354.99 | $349.55 | $351.69 | 2.35M |
| 12/15/2025 | $354.52 | $356.21 | $351.11 | $355.31 | 2.14M |
| 12/12/2025 | $353.90 | $356.40 | $352.37 | $354.09 | 1.40M |
| 12/11/2025 | $355.47 | $361.00 | $352.65 | $352.97 | 1.55M |
| 12/10/2025 | $348.28 | $354.31 | $347.26 | $353.80 | 2.16M |
| 12/9/2025 | $355.45 | $357.64 | $348.78 | $349.23 | 1.48M |
| 12/8/2025 | $363.60 | $363.74 | $351.50 | $353.60 | 1.93M |
| 12/5/2025 | $365.52 | $368.24 | $361.95 | $364.02 | 1.42M |
| 12/4/2025 | $366.50 | $367.62 | $362.38 | $364.35 | 1.63M |
| 12/3/2025 | $366.96 | $369.22 | $365.50 | $365.95 | 939,836 |
| 12/2/2025 | $372.43 | $373.00 | $364.49 | $366.68 | 1.56M |
| 12/1/2025 | $369.42 | $374.10 | $369.00 | $372.32 | 1.64M |
| 11/28/2025 | $372.64 | $373.60 | $371.17 | $371.18 | 641,331 |
| 11/26/2025 | $376.45 | $376.45 | $370.40 | $372.29 | 2.02M |
| 11/25/2025 | $372.70 | $376.62 | $371.00 | $375.08 | 1.37M |
| 11/24/2025 | $368.41 | $372.00 | $367.39 | $370.22 | 1.93M |
| 11/21/2025 | $363.06 | $371.00 | $361.19 | $368.27 | 1.46M |
| 11/20/2025 | $365.97 | $369.56 | $360.01 | $360.48 | 1.38M |
| 11/19/2025 | $359.52 | $364.64 | $358.36 | $364.23 | 1.70M |
| 11/18/2025 | $360.13 | $365.25 | $357.46 | $359.52 | 1.76M |
| 11/17/2025 | $362.10 | $363.66 | $357.50 | $360.13 | 2.02M |
| 11/14/2025 | $371.82 | $373.41 | $362.15 | $362.22 | 1.91M |
| 11/13/2025 | $364.80 | $375.99 | $364.80 | $373.42 | 2.59M |
| 11/12/2025 | $364.10 | $370.61 | $362.80 | $367.34 | 1.68M |
| 11/11/2025 | $356.06 | $364.07 | $354.07 | $363.70 | 2.23M |
| 11/10/2025 | $354.40 | $355.30 | $351.24 | $355.02 | 1.87M |
| 11/7/2025 | $354.63 | $357.50 | $352.50 | $356.03 | 1.52M |
| 11/6/2025 | $354.32 | $356.09 | $349.16 | $353.81 | 2.73M |
| 11/5/2025 | $362.50 | $364.92 | $353.48 | $357.67 | 2.11M |
| 11/4/2025 | $358.30 | $363.72 | $355.10 | $362.61 | 1.80M |
| 11/3/2025 | $356.60 | $360.65 | $353.86 | $358.16 | 1.88M |
| 10/31/2025 | $363.70 | $369.43 | $355.73 | $356.24 | 2.75M |
| 10/30/2025 | $368.93 | $372.40 | $368.00 | $368.98 | 1.77M |
| 10/29/2025 | $375.28 | $375.31 | $367.57 | $369.59 | 1.45M |
| 10/28/2025 | $382.40 | $383.06 | $375.70 | $375.93 | 1.33M |
| 10/27/2025 | $382.86 | $383.91 | $379.54 | $383.72 | 1.18M |
| 10/24/2025 | $384.80 | $384.81 | $379.21 | $381.79 | 1.14M |
| 10/23/2025 | $387.00 | $388.61 | $378.72 | $383.06 | 1.35M |
| 10/22/2025 | $385.61 | $392.55 | $383.53 | $388.35 | 1.79M |
| 10/21/2025 | $381.22 | $383.12 | $377.24 | $379.76 | 1.06M |
| 10/20/2025 | $375.70 | $382.72 | $370.94 | $381.22 | 1.42M |
| 10/17/2025 | $369.51 | $374.78 | $368.31 | $374.42 | 1.13M |
| 10/16/2025 | $370.24 | $372.88 | $366.47 | $369.25 | 1.13M |