Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Stryker Corporation (SYK)

Compare
348.14
+1.47
+(0.43%)
As of 11:00:35 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025346.17349.05343.19348.14348.14251,182
Apr 16, 2025348.24352.58343.58346.67346.671,302,900
Apr 15, 2025354.85355.39345.99346.80346.801,670,400
Apr 14, 2025354.75358.00349.14353.42353.421,317,900
Apr 11, 2025351.15353.10341.74350.28350.281,767,200
Apr 10, 2025358.33359.46337.45348.39348.392,669,000
Apr 9, 2025335.00364.40330.00362.97362.973,128,700
Apr 8, 2025355.47357.47332.32337.37337.372,053,000
Apr 7, 2025335.25357.59329.16345.34345.344,198,700
Apr 4, 2025361.08362.07344.81345.80345.803,956,700
Apr 3, 2025367.97374.56361.59368.15368.153,306,100
Apr 2, 2025369.57378.35366.69377.46377.461,801,700
Apr 1, 2025369.29374.04366.61373.30373.301,180,900
Mar 31, 2025 0.84 Dividend
Mar 31, 2025361.53374.20361.03372.25372.251,924,300
Mar 28, 2025365.51368.51363.28364.50363.661,274,300
Mar 27, 2025367.61370.00365.49367.54366.691,138,800
Mar 26, 2025371.43372.61359.99367.77366.921,657,600
Mar 25, 2025375.74379.04370.22372.87372.01865,000
Mar 24, 2025373.53377.23372.67374.27373.411,124,300
Mar 21, 2025371.33374.79366.49371.11370.252,372,300
Mar 20, 2025377.50378.26373.32374.22373.361,509,100
Mar 19, 2025376.88380.89374.61378.05377.181,554,900
Mar 18, 2025374.00376.72372.77375.91375.041,774,900
Mar 17, 2025368.09376.69368.00373.49372.631,236,000
Mar 14, 2025364.58371.76362.61369.53368.681,797,900
Mar 13, 2025365.14367.28361.03363.66362.821,965,800
Mar 12, 2025368.35371.11361.34363.84363.001,559,100
Mar 11, 2025369.52369.52363.10365.29364.451,638,700
Mar 10, 2025375.45377.09367.29370.12369.272,162,500
Mar 7, 2025379.94381.00367.45379.30378.431,961,800
Mar 6, 2025392.04393.47380.00382.31381.431,263,800
Mar 5, 2025387.75398.00387.01395.69394.781,105,000
Mar 4, 2025395.07396.44388.77389.92389.021,687,300
Mar 3, 2025390.40397.32388.35394.88393.971,237,600
Feb 28, 2025391.05393.82379.61386.19385.302,855,600
Feb 27, 2025390.40393.84388.51388.90388.00997,300
Feb 26, 2025391.55396.67389.34391.74390.84867,800
Feb 25, 2025388.25391.37385.07390.30389.401,665,000
Feb 24, 2025381.97390.28380.51387.92387.031,317,400
Feb 21, 2025382.87387.52380.10382.78381.901,268,400
Feb 20, 2025387.67388.00383.30386.41385.52930,300
Feb 19, 2025384.58388.63384.26388.52387.62827,100
Feb 18, 2025383.00385.71379.36385.61384.721,338,400
Feb 14, 2025390.03391.49384.50385.18384.291,267,800
Feb 13, 2025386.24388.80383.44388.37387.47916,600
Feb 12, 2025386.79389.73382.04385.63384.741,161,400
Feb 11, 2025390.72393.45389.00390.48389.58881,900
Feb 10, 2025392.79393.96390.37392.60391.701,334,500
Feb 7, 2025396.04397.23390.61391.40390.501,025,800
Feb 6, 2025398.40400.25395.91396.07395.161,124,000
Feb 5, 2025394.89399.85393.42399.09398.171,011,500
Feb 4, 2025389.33393.07388.24392.39391.491,121,500
Feb 3, 2025389.44394.13387.00391.14390.24999,000
Jan 31, 2025391.15397.56390.00391.29390.391,549,100
Jan 30, 2025394.15400.56389.30390.43389.531,683,600
Jan 29, 2025395.00396.71386.77391.07390.173,322,100
Jan 28, 2025400.61406.19394.59395.15394.241,993,700
Jan 27, 2025396.00400.34394.54399.90398.981,582,400
Jan 24, 2025390.05394.68389.82394.31393.401,331,700
Jan 23, 2025391.12394.59389.45393.50392.591,389,700
Jan 22, 2025394.16395.00388.89390.49389.591,996,600
Jan 21, 2025389.64396.21387.90395.85394.942,102,100
Jan 17, 2025385.00385.82379.00383.42382.541,727,100
Jan 16, 2025372.07381.82372.07381.79380.911,514,900
Jan 15, 2025364.53370.05363.66368.61367.761,529,200
Jan 14, 2025362.83363.61359.32362.80361.961,175,800
Jan 13, 2025363.65367.85360.76360.98360.151,400,800
Jan 10, 2025361.62368.82361.16365.66364.821,313,800
Jan 8, 2025361.31364.95354.73364.10363.261,534,700
Jan 7, 2025362.17362.47351.85355.18354.361,931,600
Jan 6, 2025360.96362.44358.02361.36360.531,269,900
Jan 3, 2025360.97362.00358.30361.52360.69805,500
Jan 2, 2025362.48362.48356.82358.72357.89858,300
Dec 31, 2024 0.84 Dividend
Dec 31, 2024361.90364.58358.24360.05359.22821,800
Dec 30, 2024362.90364.11358.67362.26360.59813,900
Dec 27, 2024367.23369.67364.79367.11365.41705,500
Dec 26, 2024368.24370.65367.48369.42367.71839,200
Dec 24, 2024368.28370.83366.56370.78369.07431,000
Dec 23, 2024364.79367.26362.44366.49364.801,461,400
Dec 20, 2024356.23364.81356.00364.60362.923,146,700
Dec 19, 2024359.31363.06356.30357.14355.491,713,400
Dec 18, 2024371.00371.92358.49359.17357.511,618,000
Dec 17, 2024371.58374.57368.05370.81369.101,540,400
Dec 16, 2024375.00376.24372.45372.70370.981,155,500
Dec 13, 2024375.62376.49373.15374.60372.87755,800
Dec 12, 2024377.00378.09374.62375.06373.33846,100
Dec 11, 2024383.02386.63375.26376.16374.421,214,000
Dec 10, 2024384.12385.56381.09382.68380.911,281,700
Dec 9, 2024384.80385.15378.75381.11379.35924,900
Dec 6, 2024383.09389.99383.09385.02383.241,049,400
Dec 5, 2024387.18388.71379.82382.45380.681,319,500
Dec 4, 2024390.75392.21387.96389.76387.96707,700
Dec 3, 2024389.49391.90386.46390.97389.16923,700
Dec 2, 2024393.25394.14388.67389.63387.831,216,500
Nov 29, 2024387.03393.30386.46392.15390.34711,200
Nov 27, 2024389.16391.40387.82388.14386.351,018,000
Nov 26, 2024388.00389.95384.91389.71387.911,014,600
Nov 25, 2024386.29388.43379.50384.91383.132,102,800
Nov 22, 2024390.41391.07381.48384.85383.071,069,700
Nov 21, 2024387.19390.37384.57390.14388.341,136,200
Nov 20, 2024389.85390.00382.25385.68383.901,098,100
Nov 19, 2024386.93392.31385.89388.68386.891,524,200
Nov 18, 2024392.97398.20389.03389.40387.602,054,600
Nov 15, 2024381.99392.01380.21390.08388.282,874,000
Nov 14, 2024389.54392.70382.40383.28381.511,811,800
Nov 13, 2024386.67390.59385.34388.34386.551,685,900
Nov 12, 2024381.42388.12380.56387.11385.321,634,100
Nov 11, 2024377.47381.54376.14378.86377.11966,200
Nov 8, 2024371.11377.83370.83375.96374.221,009,200
Nov 7, 2024370.34370.34366.12369.83368.12867,000
Nov 6, 2024374.00376.04364.62369.02367.321,366,200
Nov 5, 2024366.24370.29363.05369.86368.151,346,500
Nov 4, 2024368.00369.69364.13366.90365.21730,100
Nov 1, 2024358.16367.76357.78367.15365.451,860,500
Oct 31, 2024360.73364.01355.56356.28354.631,383,900
Oct 30, 2024365.69373.73357.90363.43361.752,242,800
Oct 29, 2024354.00362.36353.45359.01357.352,173,500
Oct 28, 2024355.87356.52354.15356.01354.37967,700
Oct 25, 2024358.49361.60351.29352.82351.191,244,500
Oct 24, 2024364.50366.24359.89359.90358.24708,100
Oct 23, 2024364.72366.97360.83363.24361.561,313,400
Oct 22, 2024366.38367.32363.09366.02364.33893,500
Oct 21, 2024367.45370.97366.21367.25365.55906,600
Oct 18, 2024361.15371.17360.22369.56367.851,589,600
Oct 17, 2024362.61364.53359.04359.73358.07820,700
Oct 16, 2024358.39362.35356.14361.31359.64796,000
Oct 15, 2024359.02365.02357.09358.98357.32976,000
Oct 14, 2024356.55360.91354.88359.71358.05698,600
Oct 11, 2024355.00358.87352.93355.60353.96787,900
Oct 10, 2024355.00356.00351.79353.37351.74740,900
Oct 9, 2024350.67354.49349.05353.96352.33861,400
Oct 8, 2024347.84351.72346.56350.79349.17923,200
Oct 7, 2024349.91349.91343.95345.14343.551,096,100
Oct 4, 2024352.39354.43347.81351.22349.60676,900
Oct 3, 2024354.93355.29350.72351.61349.99850,800
Oct 2, 2024354.96356.94351.30355.11353.47830,100
Oct 1, 2024361.69362.00355.36357.27355.62738,900
Sep 30, 2024 0.80 Dividend
Sep 30, 2024358.73361.55356.84361.26359.59790,700
Sep 27, 2024362.99364.13359.77360.27357.81814,400
Sep 26, 2024362.00363.50358.31361.35358.881,431,800
Sep 25, 2024363.26363.81358.75359.50357.05854,900
Sep 24, 2024365.57365.57359.37361.00358.531,273,600
Sep 23, 2024366.61368.74365.56366.53364.03723,100
Sep 20, 2024364.82366.59362.60364.81362.321,751,600
Sep 19, 2024365.64366.70362.62365.05362.56994,000
Sep 18, 2024363.15365.84359.66361.36358.89938,900
Sep 17, 2024371.19373.48360.83363.95361.461,399,100
Sep 16, 2024373.00374.63370.01371.96369.42910,100
Sep 13, 2024366.93374.24366.93370.25367.721,114,100
Sep 12, 2024366.20368.89364.71367.79365.281,487,400
Sep 11, 2024364.41366.69358.46366.35363.851,143,900
Sep 10, 2024364.96365.96362.78365.05362.56921,000
Sep 9, 2024361.22365.61360.86362.78360.301,439,200
Sep 6, 2024358.67361.06355.72358.92356.471,001,300
Sep 5, 2024359.24360.30354.18358.00355.561,213,800
Sep 4, 2024360.11364.36356.79360.30357.84806,300
Sep 3, 2024360.04362.25357.79359.62357.16860,600
Aug 30, 2024359.16360.82356.00360.42357.961,307,600
Aug 29, 2024358.29359.27355.90357.93355.491,107,800
Aug 28, 2024359.08359.10353.60356.15353.721,504,900
Aug 27, 2024354.80359.13354.27358.51356.061,131,400
Aug 26, 2024353.54355.86352.93354.30351.88884,900
Aug 23, 2024351.45354.00350.14353.29350.88966,100
Aug 22, 2024348.67350.93345.55350.72348.331,143,400
Aug 21, 2024343.99345.44342.54345.32342.96666,800
Aug 20, 2024342.56344.02340.96342.93340.59772,100
Aug 19, 2024336.93341.98336.93341.06338.731,062,200
Aug 16, 2024334.25338.33333.26337.89335.58838,700
Aug 15, 2024334.28337.45332.98334.17331.891,257,600
Aug 14, 2024329.18332.92328.24332.68330.41909,800
Aug 13, 2024325.91330.10325.37328.99326.74913,900
Aug 12, 2024327.13327.57323.73325.20322.98774,100
Aug 9, 2024325.38328.49322.03327.83325.59793,800
Aug 8, 2024320.94327.30320.78325.99323.761,019,300
Aug 7, 2024323.52324.44319.07319.60317.421,350,600
Aug 6, 2024317.81326.31316.01322.67320.472,477,800
Aug 5, 2024330.73330.73314.93315.94313.782,403,300
Aug 2, 2024333.00333.58324.01331.56329.301,738,600
Aug 1, 2024330.14335.90324.09333.17330.901,630,500
Jul 31, 2024330.50334.42320.00327.45325.213,543,100
Jul 30, 2024332.79336.08328.48330.22327.972,427,300
Jul 29, 2024332.26338.52330.08333.28331.001,719,100
Jul 26, 2024327.00334.07325.34331.67329.411,680,000
Jul 25, 2024339.49344.14326.87327.44325.201,695,400
Jul 24, 2024342.13342.65337.92340.42338.101,481,400
Jul 23, 2024342.83346.07340.79341.73339.401,245,300
Jul 22, 2024342.12344.19339.38342.39340.051,136,600
Jul 19, 2024333.37341.39331.97340.95338.622,421,800
Jul 18, 2024330.94337.08330.17331.23328.97920,400
Jul 17, 2024332.81344.49331.28334.64332.351,246,300
Jul 16, 2024328.90333.76328.01333.43331.151,336,400
Jul 15, 2024338.53338.58327.82328.56326.321,363,400
Jul 12, 2024338.07340.99336.20339.37337.05835,700
Jul 11, 2024336.92339.92336.56338.09335.78852,700
Jul 10, 2024336.20337.39333.75337.34335.04729,600
Jul 9, 2024335.28336.66332.79335.57333.28789,600
Jul 8, 2024336.27337.21333.50334.11331.83586,000
Jul 5, 2024334.23337.34330.20337.25334.951,007,900
Jul 3, 2024334.00334.71331.76332.02329.75522,400
Jul 2, 2024335.41337.69332.01334.30332.02844,100
Jul 1, 2024341.20344.94335.49336.50334.20778,900
Jun 28, 2024 0.80 Dividend
Jun 28, 2024341.00342.76338.08340.25337.931,894,400
Jun 27, 2024341.37343.76339.45340.54337.42723,400
Jun 26, 2024338.16341.77336.12340.51337.391,140,400
Jun 25, 2024339.82340.76336.27339.55336.44892,400
Jun 24, 2024342.94345.83339.02339.07335.961,040,800
Jun 21, 2024343.28343.28339.41342.64339.501,838,000
Jun 20, 2024348.14349.00340.67341.35338.221,670,300
Jun 18, 2024345.00348.93344.46348.67345.48839,600
Jun 17, 2024343.21345.20341.74344.70341.54815,800
Jun 14, 2024343.62345.07341.01344.98341.82746,500
Jun 13, 2024345.23347.35341.72343.02339.88939,200
Jun 12, 2024348.08349.93345.12346.41343.24835,100
Jun 11, 2024347.92348.43341.05346.40343.231,129,000
Jun 10, 2024348.09348.67344.76348.17344.98898,300
Jun 7, 2024349.82351.56348.22349.33346.13847,200
Jun 6, 2024346.44349.94344.52349.63346.431,050,400
Jun 5, 2024342.00346.91341.51345.99342.821,121,600
Jun 4, 2024339.00343.83338.53342.00338.871,729,900
Jun 3, 2024339.38341.14336.88339.39336.281,218,300
May 31, 2024340.52342.23337.35341.09337.972,175,300
May 30, 2024340.54342.55338.92340.52337.401,347,100
May 29, 2024336.69344.86336.20341.14338.011,918,900
May 28, 2024337.00339.89335.77339.31336.201,872,400
May 24, 2024330.69336.85330.69335.54332.471,230,600
May 23, 2024334.79335.61329.87330.12327.10943,300
May 22, 2024333.57336.26332.46335.42332.351,611,500
May 21, 2024330.35331.43328.58330.51327.481,256,500
May 20, 2024334.95335.33329.21329.73326.711,217,800
May 17, 2024334.60334.98330.46334.68331.61940,500
May 16, 2024332.00335.00331.35333.98330.921,168,500
May 15, 2024325.91332.22324.30331.99328.951,989,200
May 14, 2024324.09326.02322.50324.30321.331,712,600
May 13, 2024331.32331.32323.51324.56321.591,609,600
May 10, 2024331.80332.82330.15330.58327.551,307,900
May 9, 2024330.41332.75329.29330.86327.83980,400
May 8, 2024331.94335.40327.60329.28326.261,214,000
May 7, 2024327.93332.39326.63332.14329.101,331,200
May 6, 2024330.30331.00324.59325.50322.521,722,200
May 3, 2024328.65331.76326.70328.45325.441,589,300
May 2, 2024331.68331.68322.51326.63323.641,847,000
May 1, 2024333.58335.73320.71328.12325.112,766,900
Apr 30, 2024337.65340.41336.32336.50333.422,480,500
Apr 29, 2024334.67340.42334.67338.87335.771,507,400
Apr 26, 2024335.19338.51334.44335.61332.541,063,800
Apr 25, 2024335.84337.87333.33337.15334.061,615,300
Apr 24, 2024335.28342.60334.20336.85333.761,515,700
Apr 23, 2024328.55335.12327.00334.91331.841,430,500
Apr 22, 2024327.71329.43323.75327.68324.681,688,600
Apr 19, 2024330.38330.38324.68325.43322.451,883,900
Apr 18, 2024336.07337.03326.59327.45324.452,143,600
Apr 17, 2024338.61339.40334.59336.03332.951,066,100

Related Tickers

BSX Boston Scientific Corporation
95.37
+0.12%
 
MDT Medtronic plc
82.67
-0.04%
 
ZBH Zimmer Biomet Holdings, Inc.
97.63
+0.71%
 
EW Edwards Lifesciences Corporation
71.51
+0.44%
 
ABT Abbott Laboratories
130.43
+0.56%
 
DXCM DexCom, Inc.
67.84
-1.29%
 
BRKR Bruker Corporation
36.27
-3.90%
 
SNN Smith & Nephew plc
25.97
+1.09%
 
GMED Globus Medical, Inc.
71.32
+0.25%
 
PEN Penumbra, Inc.
275.72
-0.75%