SYK - STRYKER CORP
285.47
-8.760 -3.069%
Share volume: 2,136,332
Last Updated: 05-08-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$294.23
-8.76
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2026 | $294.00 | $294.00 | $294.91 | $294.91 | $284.95 | $284.95 | $285.47 | $285.47 | 2,136,332 | $2,107,248.00 |
| 05-07-2026 | $292.96 | $292.96 | $298.73 | $298.73 | $292.48 | $292.48 | $294.23 | $294.23 | 2,648,766 | $2,648,766.00 |
| 05-06-2026 | $297.62 | $297.62 | $297.62 | $297.62 | $289.91 | $289.91 | $292.33 | $292.33 | 3,033,372 | $3,033,372.00 |
| 05-05-2026 | $291.29 | $291.29 | $297.24 | $297.24 | $290.17 | $290.17 | $295.25 | $295.25 | 3,454,693 | $3,454,693.00 |
| 05-04-2026 | $294.65 | $294.65 | $297.38 | $297.38 | $290.22 | $290.22 | $290.88 | $290.88 | 3,090,090 | $3,090,090.00 |
| 05-01-2026 | $313.34 | $313.34 | $313.34 | $313.34 | $294.55 | $294.55 | $294.73 | $294.73 | 4,519,453 | $4,519,453.00 |
| 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 |