SYK
Stryker Corporation
NYQ
$293.00
-0.30
(-0.10%)
Pullback · -1.61σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $295.00 | $297.52 | $291.74 | $293.00 | 0.7M |
| 2026-06-02 | $296.54 | $297.06 | $290.96 | $293.30 | 3.0M |
| 2026-06-01 | $303.77 | $305.32 | $297.88 | $299.46 | 3.0M |
| 2026-05-29 | $307.50 | $309.08 | $304.00 | $305.09 | 6.1M |
| 2026-05-28 | $305.59 | $310.51 | $303.07 | $307.63 | 2.4M |
| 2026-05-27 | $314.76 | $315.68 | $300.21 | $305.94 | 3.7M |
| 2026-05-26 | $314.52 | $315.69 | $310.35 | $313.00 | 2.8M |
| 2026-05-22 | $313.50 | $318.90 | $312.43 | $316.48 | 1.9M |
| 2026-05-21 | $317.98 | $322.00 | $313.06 | $313.50 | 2.9M |
| 2026-05-20 | $318.21 | $322.87 | $313.98 | $321.49 | 3.0M |
| 2026-05-19 | $313.55 | $318.73 | $310.23 | $317.75 | 3.6M |
| 2026-05-18 | $307.00 | $314.82 | $305.00 | $313.22 | 3.5M |
| 2026-05-15 | $309.89 | $311.08 | $306.12 | $306.76 | 3.6M |
| 2026-05-14 | $301.23 | $306.80 | $298.47 | $305.51 | 3.2M |
| 2026-05-13 | $290.46 | $303.73 | $290.00 | $302.09 | 3.8M |
| 2026-05-12 | $285.80 | $296.38 | $284.75 | $294.45 | 3.4M |
| 2026-05-11 | $285.56 | $286.34 | $281.00 | $282.58 | 2.6M |
| 2026-05-08 | $294.00 | $294.91 | $284.95 | $285.47 | 2.1M |
| 2026-05-07 | $292.96 | $298.73 | $292.48 | $294.23 | 2.6M |
| 2026-05-06 | $297.62 | $297.62 | $289.91 | $292.33 | 3.0M |
| 2026-05-05 | $291.29 | $297.24 | $290.17 | $295.25 | 3.5M |
| 2026-05-04 | $294.65 | $297.38 | $290.22 | $290.88 | 3.1M |
| 2026-05-01 | $313.34 | $313.34 | $294.55 | $294.73 | 4.5M |
| 2026-04-30 | $314.15 | $317.84 | $313.00 | $315.13 | 2.8M |
| 2026-04-29 | $319.32 | $319.79 | $311.31 | $315.13 | 2.9M |
| 2026-04-28 | $331.39 | $332.27 | $320.12 | $321.43 | 2.0M |
| 2026-04-27 | $326.59 | $330.94 | $325.50 | $329.01 | 2.0M |
| 2026-04-24 | $327.99 | $334.59 | $325.00 | $327.51 | 1.7M |
| 2026-04-23 | $329.00 | $333.24 | $324.90 | $329.65 | 1.2M |
| 2026-04-22 | $327.75 | $335.42 | $327.75 | $329.35 | 2.3M |
| 2026-04-21 | $338.30 | $339.39 | $326.94 | $327.30 | 1.7M |
| 2026-04-20 | $342.87 | $344.62 | $337.35 | $338.34 | 1.2M |
| 2026-04-17 | $342.02 | $347.52 | $341.06 | $343.32 | 2.5M |
| 2026-04-16 | $340.72 | $342.78 | $336.52 | $338.38 | 1.6M |
| 2026-04-15 | $346.71 | $348.27 | $341.04 | $341.24 | 2.1M |
| 2026-04-14 | $347.84 | $352.80 | $345.51 | $345.88 | 2.3M |
| 2026-04-13 | $341.00 | $347.55 | $339.29 | $347.24 | 2.6M |
| 2026-04-10 | $342.89 | $345.18 | $337.03 | $339.15 | 1.7M |
| 2026-04-09 | $338.16 | $339.94 | $334.22 | $339.14 | 1.4M |
| 2026-04-08 | $336.29 | $341.29 | $336.29 | $340.01 | 1.7M |
| 2026-04-07 | $330.25 | $333.18 | $327.70 | $332.07 | 1.7M |
| 2026-04-06 | $330.91 | $334.42 | $330.22 | $332.30 | 1.3M |
| 2026-04-02 | $327.00 | $332.99 | $324.03 | $331.54 | 1.5M |
| 2026-04-01 | $329.28 | $331.57 | $326.55 | $329.40 | 1.7M |
| 2026-03-31 | $327.00 | $328.94 | $319.32 | $328.59 | 2.4M |
| 2026-03-30 | $329.71 | $331.96 | $324.48 | $326.10 | 1.9M |
| 2026-03-27 | $332.65 | $335.04 | $325.72 | $327.44 | 1.8M |
| 2026-03-26 | $325.68 | $339.67 | $325.63 | $332.68 | 2.2M |
| 2026-03-25 | $332.74 | $334.23 | $324.93 | $327.65 | 1.9M |
| 2026-03-24 | $331.22 | $331.62 | $327.21 | $328.51 | 2.5M |
| 2026-03-23 | $337.25 | $341.19 | $332.38 | $332.59 | 2.4M |
| 2026-03-20 | $340.20 | $342.29 | $334.32 | $335.67 | 2.9M |
| 2026-03-19 | $342.96 | $347.08 | $339.61 | $339.76 | 2.3M |
| 2026-03-18 | $345.35 | $349.33 | $341.00 | $345.81 | 2.4M |
| 2026-03-17 | $350.51 | $355.75 | $348.82 | $349.11 | 2.5M |
| 2026-03-16 | $340.59 | $350.34 | $339.10 | $349.56 | 2.9M |
| 2026-03-13 | $341.00 | $344.40 | $335.74 | $336.77 | 2.3M |
| 2026-03-12 | $343.85 | $346.66 | $328.23 | $337.21 | 3.5M |
| 2026-03-11 | $358.49 | $359.75 | $339.49 | $345.78 | 4.1M |
| 2026-03-10 | $364.61 | $364.90 | $357.75 | $358.65 | 1.4M |
| 2026-03-09 | $360.76 | $367.43 | $356.94 | $365.92 | 1.8M |
| 2026-03-06 | $366.57 | $368.25 | $356.25 | $364.56 | 1.6M |
| 2026-03-05 | $377.13 | $377.49 | $368.44 | $370.50 | 2.0M |
| 2026-03-04 | $382.92 | $384.51 | $380.87 | $381.89 | 1.7M |
| 2026-03-03 | $383.99 | $385.99 | $376.38 | $384.59 | 1.4M |
| 2026-03-02 | $383.50 | $389.33 | $383.01 | $387.02 | 1.9M |
| 2026-02-27 | $382.57 | $388.67 | $381.75 | $387.46 | 1.8M |
| 2026-02-26 | $386.24 | $388.39 | $382.45 | $386.06 | 1.1M |
| 2026-02-25 | $379.57 | $386.56 | $379.46 | $384.03 | 1.0M |
| 2026-02-24 | $384.27 | $385.96 | $379.13 | $381.33 | 1.3M |
| 2026-02-23 | $380.29 | $388.21 | $379.76 | $384.73 | 1.8M |
| 2026-02-20 | $374.50 | $381.39 | $370.15 | $380.23 | 1.8M |
| 2026-02-19 | $374.69 | $376.95 | $368.90 | $372.66 | 1.5M |
| 2026-02-18 | $367.65 | $377.34 | $366.10 | $377.32 | 2.7M |
| 2026-02-17 | $369.65 | $374.79 | $367.94 | $369.18 | 2.3M |
| 2026-02-13 | $369.71 | $378.09 | $364.25 | $366.05 | 2.3M |
| 2026-02-12 | $365.59 | $372.05 | $365.06 | $365.85 | 2.1M |
| 2026-02-11 | $360.37 | $364.10 | $355.78 | $363.70 | 1.9M |
| 2026-02-10 | $358.47 | $369.31 | $357.44 | $361.06 | 2.4M |
| 2026-02-09 | $354.45 | $357.22 | $349.37 | $356.08 | 2.3M |
| 2026-02-06 | $361.70 | $364.81 | $354.48 | $358.29 | 2.0M |
| 2026-02-05 | $362.68 | $368.08 | $360.79 | $362.42 | 3.0M |
| 2026-02-04 | $360.15 | $369.11 | $357.73 | $360.66 | 3.9M |
| 2026-02-03 | $368.11 | $371.90 | $358.79 | $360.82 | 2.0M |
| 2026-02-02 | $367.93 | $369.61 | $363.92 | $368.14 | 1.9M |
| 2026-01-30 | $369.10 | $375.92 | $363.48 | $369.56 | 3.3M |
| 2026-01-29 | $357.30 | $359.96 | $350.32 | $354.30 | 2.2M |
| 2026-01-28 | $353.54 | $359.74 | $352.48 | $357.83 | 2.0M |
| 2026-01-27 | $355.01 | $357.92 | $354.05 | $354.57 | 1.4M |
| 2026-01-26 | $355.29 | $358.69 | $354.62 | $356.98 | 1.7M |
| 2026-01-23 | $357.13 | $358.59 | $350.83 | $355.04 | 1.8M |
| 2026-01-22 | $362.92 | $364.98 | $358.37 | $358.67 | 1.7M |
| 2026-01-21 | $361.63 | $365.30 | $360.08 | $362.94 | 2.0M |
| 2026-01-20 | $359.81 | $365.00 | $358.39 | $359.61 | 2.0M |
| 2026-01-16 | $361.59 | $365.44 | $360.24 | $363.78 | 2.2M |
| 2026-01-15 | $358.63 | $364.41 | $356.65 | $362.49 | 1.7M |
| 2026-01-14 | $353.03 | $359.39 | $350.02 | $359.39 | 1.8M |
| 2026-01-13 | $361.00 | $361.90 | $351.67 | $355.82 | 1.8M |
| 2026-01-12 | $366.44 | $367.19 | $358.17 | $361.37 | 1.9M |
| 2026-01-09 | $367.97 | $370.75 | $365.92 | $367.54 | 2.0M |
| 2026-01-08 | $364.84 | $370.88 | $364.11 | $367.21 | 1.7M |
| 2026-01-07 | $367.68 | $368.22 | $363.98 | $367.75 | 2.2M |
| 2026-01-06 | $350.89 | $367.04 | $349.00 | $366.39 | 2.3M |
| 2026-01-05 | $345.11 | $351.57 | $344.63 | $348.79 | 1.9M |
| 2026-01-02 | $351.28 | $351.55 | $345.72 | $348.18 | 2.1M |
| 2025-12-31 | $353.93 | $354.36 | $351.15 | $351.47 | 1.2M |
| 2025-12-30 | $351.50 | $355.09 | $351.00 | $354.12 | 0.9M |
| 2025-12-29 | $355.08 | $355.95 | $351.31 | $352.50 | 1.4M |
| 2025-12-26 | $354.65 | $355.65 | $353.01 | $354.22 | 0.7M |
| 2025-12-24 | $354.37 | $355.98 | $354.37 | $354.74 | 0.8M |
| 2025-12-23 | $355.14 | $356.52 | $353.95 | $354.82 | 0.9M |
| 2025-12-22 | $353.61 | $357.67 | $353.50 | $356.52 | 2.3M |
| 2025-12-19 | $354.80 | $358.28 | $352.94 | $355.20 | 2.8M |
| 2025-12-18 | $353.84 | $359.81 | $352.73 | $353.11 | 2.0M |
| 2025-12-17 | $352.46 | $357.16 | $351.15 | $352.58 | 2.0M |
| 2025-12-16 | $354.99 | $354.99 | $349.55 | $351.69 | 2.4M |
| 2025-12-15 | $354.52 | $356.21 | $351.11 | $355.31 | 2.1M |
| 2025-12-12 | $353.90 | $356.40 | $352.37 | $354.09 | 1.4M |
| 2025-12-11 | $355.47 | $361.00 | $352.65 | $352.97 | 1.6M |
| 2025-12-10 | $348.28 | $354.31 | $347.26 | $353.80 | 2.2M |
| 2025-12-09 | $355.45 | $357.64 | $348.78 | $349.23 | 1.5M |
| 2025-12-08 | $363.60 | $363.74 | $351.50 | $353.60 | 1.9M |
| 2025-12-05 | $365.52 | $368.24 | $361.95 | $364.02 | 1.4M |
| 2025-12-04 | $366.50 | $367.62 | $362.38 | $364.35 | 1.6M |
| 2025-12-03 | $366.96 | $369.22 | $365.50 | $365.95 | 0.9M |