SYK - Stryker Corp.
381.89
-2.700 -0.707%
Share volume: 1,621,135
Last Updated: 03-04-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$384.59
-2.70
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $382.92 | $382.92 | $384.51 | $384.51 | $380.87 | $380.87 | $381.89 | $381.89 | 1,621,135 | $1,621,135.00 |
| 03-03-2026 | $383.99 | $383.99 | $385.99 | $385.99 | $376.38 | $376.38 | $384.59 | $384.59 | 1,406,024 | $1,406,024.00 |
| 03-02-2026 | $383.50 | $383.50 | $389.33 | $389.33 | $383.01 | $383.01 | $387.02 | $387.02 | 1,868,647 | $1,868,647.00 |
| 02-27-2026 | $382.57 | $382.57 | $388.67 | $388.67 | $381.75 | $381.75 | $387.46 | $387.46 | 1,790,024 | $1,790,024.00 |
| 02-26-2026 | $386.24 | $386.24 | $388.39 | $388.39 | $382.45 | $382.45 | $386.06 | $386.06 | 1,060,512 | $1,060,512.00 |
| 02-25-2026 | $379.57 | $379.57 | $386.56 | $386.56 | $379.46 | $379.46 | $384.03 | $384.03 | 1,013,640 | $1,013,640.00 |
| 02-24-2026 | $384.27 | $384.27 | $385.96 | $385.96 | $379.13 | $379.13 | $381.33 | $381.33 | 1,325,930 | $1,325,930.00 |
| 02-23-2026 | $380.29 | $380.29 | $388.21 | $388.21 | $379.76 | $379.76 | $384.73 | $384.73 | 1,765,991 | $1,765,991.00 |
| 02-20-2026 | $374.50 | $374.50 | $381.39 | $381.39 | $370.15 | $370.15 | $380.23 | $380.23 | 1,806,718 | $1,806,718.00 |
| 02-19-2026 | $374.69 | $374.69 | $376.95 | $376.95 | $368.90 | $368.90 | $372.66 | $372.66 | 1,487,493 | $1,487,493.00 |