SYK - Stryker Corp.
365.29
-4.830 -1.322%
Share volume: 1,637,997
Last Updated: 03-11-2025
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$370.12
-4.83
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $369.52 | $369.52 | $369.52 | $369.52 | $363.10 | $363.10 | $365.29 | $365.29 | 1,637,997 | $1,637,997.00 |
| 03-10-2025 | $375.45 | $375.45 | $377.09 | $377.09 | $367.29 | $367.29 | $370.12 | $370.12 | 2,162,585 | $2,162,585.00 |
| 03-07-2025 | $379.94 | $379.94 | $381.00 | $381.00 | $367.45 | $367.45 | $379.30 | $379.30 | 1,961,830 | $1,961,830.00 |
| 03-06-2025 | $392.04 | $392.04 | $393.47 | $393.47 | $380.00 | $380.00 | $382.31 | $382.31 | 1,263,833 | $1,263,833.00 |
| 03-05-2025 | $387.75 | $387.75 | $398.00 | $398.00 | $387.01 | $387.01 | $395.69 | $395.69 | 1,105,201 | $1,105,201.00 |
| 03-04-2025 | $395.07 | $395.07 | $396.44 | $396.44 | $388.77 | $388.77 | $389.92 | $389.92 | 1,687,281 | $1,687,281.00 |
| 03-03-2025 | $390.40 | $390.40 | $397.32 | $397.32 | $388.35 | $388.35 | $394.88 | $394.88 | 1,237,657 | $1,237,657.00 |
| 02-28-2025 | $391.05 | $391.05 | $393.82 | $393.82 | $379.61 | $379.61 | $386.19 | $386.19 | 2,855,622 | $2,755,416.00 |
| 02-27-2025 | $390.40 | $390.40 | $393.84 | $393.84 | $388.51 | $388.51 | $388.90 | $388.90 | 997,257 | $997,257.00 |
| 02-26-2025 | $391.55 | $391.55 | $396.67 | $396.67 | $389.34 | $389.34 | $391.74 | $391.74 | 867,818 | $867,818.00 |