SYK - STRYKER CORP
294.73
-20.400 -6.922%
Share volume: 4,515,873
Last Updated: 05-01-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$315.13
-20.40
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $313.34 | $313.34 | $313.34 | $313.34 | $294.55 | $294.55 | $294.73 | $294.73 | 4,515,873 | $4,515,873.00 |
| 04-30-2026 | $314.15 | $314.15 | $317.84 | $317.84 | $313.00 | $313.00 | $315.13 | $315.13 | 2,754,339 | $2,754,339.00 |
| 04-29-2026 | $319.32 | $319.32 | $319.79 | $319.79 | $311.31 | $311.31 | $315.13 | $315.13 | 2,936,529 | $2,936,529.00 |
| 04-28-2026 | $331.39 | $331.39 | $332.27 | $332.27 | $320.12 | $320.12 | $321.43 | $321.43 | 2,017,699 | $2,017,699.00 |
| 04-27-2026 | $326.59 | $326.59 | $330.94 | $330.94 | $325.50 | $325.50 | $329.01 | $329.01 | 2,022,891 | $2,022,891.00 |
| 04-24-2026 | $327.99 | $327.99 | $334.59 | $334.59 | $325.00 | $325.00 | $327.51 | $327.51 | 1,675,347 | $1,675,347.00 |
| 04-23-2026 | $329.00 | $329.00 | $333.24 | $333.24 | $324.90 | $324.90 | $329.65 | $329.65 | 1,248,402 | $1,248,402.00 |
| 04-22-2026 | $327.75 | $327.75 | $335.42 | $335.42 | $327.75 | $327.75 | $329.35 | $329.35 | 2,328,581 | $2,328,581.00 |
| 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 |