Stryker CorporationSYKNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/18/2026 | $367.65 | $377.34 | $366.10 | $377.32 | 2.67M |
| 2/17/2026 | $369.65 | $374.79 | $367.94 | $369.18 | 2.31M |
| 2/13/2026 | $369.71 | $378.09 | $364.25 | $366.05 | 2.34M |
| 2/12/2026 | $365.59 | $372.05 | $365.06 | $365.85 | 2.13M |
| 2/11/2026 | $360.37 | $364.10 | $355.78 | $363.70 | 1.95M |
| 2/10/2026 | $358.47 | $369.31 | $357.44 | $361.06 | 2.45M |
| 2/9/2026 | $354.45 | $357.22 | $349.37 | $356.08 | 2.34M |
| 2/6/2026 | $361.70 | $364.81 | $354.48 | $358.29 | 2.00M |
| 2/5/2026 | $362.68 | $368.08 | $360.79 | $362.42 | 3.03M |
| 2/4/2026 | $360.15 | $369.11 | $357.73 | $360.66 | 3.86M |
| 2/3/2026 | $368.11 | $371.90 | $358.79 | $360.82 | 2.04M |
| 2/2/2026 | $367.93 | $369.61 | $363.92 | $368.14 | 1.88M |
| 1/30/2026 | $369.10 | $375.92 | $363.48 | $369.56 | 3.32M |
| 1/29/2026 | $357.30 | $359.96 | $350.32 | $354.30 | 2.22M |
| 1/28/2026 | $353.54 | $359.74 | $352.48 | $357.83 | 2.03M |
| 1/27/2026 | $355.01 | $357.92 | $354.05 | $354.57 | 1.40M |
| 1/26/2026 | $355.29 | $358.69 | $354.62 | $356.98 | 1.72M |
| 1/23/2026 | $357.13 | $358.59 | $350.83 | $355.04 | 1.85M |
| 1/22/2026 | $362.92 | $364.98 | $358.37 | $358.67 | 1.73M |
| 1/21/2026 | $361.63 | $365.30 | $360.08 | $362.94 | 1.97M |
| 1/20/2026 | $359.81 | $365.00 | $358.39 | $359.61 | 2.04M |
| 1/16/2026 | $361.59 | $365.44 | $360.24 | $363.78 | 2.18M |
| 1/15/2026 | $358.63 | $364.41 | $356.65 | $362.49 | 1.69M |
| 1/14/2026 | $353.03 | $359.39 | $350.02 | $359.39 | 1.80M |
| 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 |