SYK - STRYKER CORP
345.78
-12.870 -3.722%
Share volume: 4,057,120
Last Updated: 03-11-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$358.65
-12.87
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $358.49 | $358.49 | $359.75 | $359.75 | $339.49 | $339.49 | $345.78 | $345.78 | 4,057,120 | $4,057,120.00 |
| 03-10-2026 | $364.61 | $364.61 | $364.90 | $364.90 | $357.75 | $357.75 | $358.65 | $358.65 | 1,428,623 | $1,428,623.00 |
| 03-09-2026 | $360.76 | $360.76 | $367.43 | $367.43 | $356.94 | $356.94 | $365.92 | $365.92 | 1,842,959 | $1,842,959.00 |
| 03-06-2026 | $366.57 | $366.57 | $368.25 | $368.25 | $356.25 | $356.25 | $364.56 | $364.56 | 1,569,879 | $1,569,879.00 |
| 03-05-2026 | $377.13 | $377.13 | $377.49 | $377.49 | $368.44 | $368.44 | $370.50 | $370.50 | 1,975,328 | $1,975,328.00 |
| 03-04-2026 | $382.92 | $382.92 | $384.51 | $384.51 | $380.87 | $380.87 | $381.89 | $381.89 | 1,661,190 | $1,661,190.00 |
| 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 |