SYK - STRYKER CORP
329.35
2.050 0.622%
Share volume: 2,326,104
Last Updated: 04-22-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$327.30
2.05
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $327.75 | $327.75 | $335.42 | $335.42 | $327.75 | $327.75 | $329.35 | $329.35 | 2,326,104 | $2,326,104.00 |
| 04-21-2026 | $338.30 | $338.30 | $339.39 | $339.39 | $326.94 | $326.94 | $327.30 | $327.30 | 1,690,527 | $1,690,527.00 |
| 04-20-2026 | $342.87 | $342.87 | $344.62 | $344.62 | $337.35 | $337.35 | $338.34 | $338.34 | 1,158,784 | $1,158,784.00 |
| 04-17-2026 | $342.02 | $342.02 | $347.52 | $347.52 | $341.06 | $341.06 | $343.32 | $343.32 | 2,477,951 | $2,477,951.00 |
| 04-16-2026 | $340.72 | $340.72 | $342.78 | $342.78 | $336.52 | $336.52 | $338.38 | $338.38 | 1,609,787 | $1,609,787.00 |
| 04-15-2026 | $346.71 | $346.71 | $348.27 | $348.27 | $341.04 | $341.04 | $341.24 | $341.24 | 2,066,040 | $2,066,040.00 |
| 04-14-2026 | $347.84 | $347.84 | $352.80 | $352.80 | $345.51 | $345.51 | $345.88 | $345.88 | 2,304,960 | $2,304,960.00 |
| 04-13-2026 | $341.00 | $341.00 | $347.55 | $347.55 | $339.29 | $339.29 | $347.24 | $347.24 | 2,590,560 | $2,590,560.00 |
| 04-10-2026 | $342.89 | $342.89 | $345.18 | $345.18 | $337.03 | $337.03 | $339.15 | $339.15 | 1,733,736 | $1,733,736.00 |
| 04-09-2026 | $338.16 | $338.16 | $339.94 | $339.94 | $334.22 | $334.22 | $339.14 | $339.14 | 1,393,643 | $1,393,643.00 |