SYK - STRYKER CORP
327.44
-5.240 -1.600%
Share volume: 1,787,142
Last Updated: 03-27-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$332.68
-5.24
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $332.65 | $332.65 | $335.04 | $335.04 | $325.72 | $325.72 | $327.44 | $327.44 | 1,787,142 | $1,777,465.00 |
| 03-26-2026 | $325.68 | $325.68 | $339.67 | $339.67 | $325.63 | $325.63 | $332.68 | $332.68 | 2,219,714 | $2,219,714.00 |
| 03-25-2026 | $332.74 | $332.74 | $334.23 | $334.23 | $324.93 | $324.93 | $327.65 | $327.65 | 1,934,297 | $1,934,297.00 |
| 03-24-2026 | $331.22 | $331.22 | $331.62 | $331.62 | $327.21 | $327.21 | $328.51 | $328.51 | 2,544,626 | $2,544,626.00 |
| 03-23-2026 | $337.25 | $337.25 | $341.19 | $341.19 | $332.38 | $332.38 | $332.59 | $332.59 | 2,401,806 | $2,401,806.00 |
| 03-20-2026 | $340.20 | $340.20 | $342.29 | $342.29 | $334.32 | $334.32 | $335.67 | $335.67 | 2,876,391 | $2,876,391.00 |
| 03-19-2026 | $342.96 | $342.96 | $347.08 | $347.08 | $339.61 | $339.61 | $339.76 | $339.76 | 2,332,386 | $2,332,386.00 |
| 03-18-2026 | $345.35 | $345.35 | $349.33 | $349.33 | $341.00 | $341.00 | $345.81 | $345.81 | 2,433,789 | $2,433,789.00 |
| 03-17-2026 | $350.51 | $350.51 | $355.75 | $355.75 | $348.82 | $348.82 | $349.11 | $349.11 | 2,519,475 | $2,519,475.00 |
| 03-16-2026 | $340.59 | $340.59 | $350.34 | $350.34 | $339.10 | $339.10 | $349.56 | $349.56 | 2,871,098 | $2,871,098.00 |