SYK - STRYKER CORP
382.46
-1.600 -0.418%
Share volume: 924,326
Last Updated: 05-08-2025
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$384.06
-1.60
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $383.96 | $383.96 | $388.32 | $388.32 | $382.36 | $382.36 | $382.46 | $382.46 | 924,326 | $924,326.00 |
| 05-07-2025 | $377.47 | $377.47 | $384.58 | $384.58 | $376.30 | $376.30 | $384.06 | $384.06 | 1,196,101 | $1,196,101.00 |
| 05-06-2025 | $379.13 | $379.13 | $381.57 | $381.57 | $373.98 | $373.98 | $377.52 | $377.52 | 2,082,846 | $2,082,846.00 |
| 05-05-2025 | $377.85 | $377.85 | $383.99 | $383.99 | $373.06 | $373.06 | $381.36 | $381.36 | 1,619,454 | $1,619,454.00 |
| 05-02-2025 | $373.89 | $373.89 | $379.33 | $379.33 | $363.08 | $363.08 | $378.22 | $378.22 | 3,709,100 | $3,709,100.00 |
| 05-01-2025 | $372.42 | $372.42 | $376.18 | $376.18 | $368.54 | $368.54 | $373.99 | $373.99 | 1,634,482 | $1,634,482.00 |
| 04-30-2025 | $370.00 | $370.00 | $375.16 | $375.16 | $366.56 | $366.56 | $373.92 | $373.92 | 2,251,828 | $2,251,828.00 |
| 04-29-2025 | $366.98 | $366.98 | $372.32 | $372.32 | $365.81 | $365.81 | $370.92 | $370.92 | 1,108,290 | $1,108,290.00 |
| 04-28-2025 | $366.99 | $366.99 | $368.95 | $368.95 | $363.91 | $363.91 | $366.49 | $366.49 | 1,223,267 | $1,223,267.00 |
| 04-25-2025 | $360.60 | $360.60 | $366.24 | $366.24 | $359.38 | $359.38 | $365.06 | $365.06 | 1,462,556 | $1,462,556.00 |
