NYSE - Nasdaq Real Time Price
USD
Stryker Corporation (SYK)
296.05
-15.70
(-5.04%)
As of 1:21:11 PM EDT. Market Open.
Trade Stryker on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
287.97
299.17
282.18
296.05
296.05
3,767,635
Oct 29, 2026
306.99
312.80
305.87
311.75
311.75
3,063,000
Oct 28, 2026
297.52
305.29
297.00
304.00
304.00
2,325,000
Oct 27, 2026
304.06
305.62
298.86
301.42
301.42
2,265,600
Oct 26, 2026
305.43
307.47
301.78
306.13
306.13
1,894,400
Oct 23, 2026
305.01
309.57
305.00
307.15
307.15
1,984,900
Oct 22, 2026
299.80
309.68
299.36
307.08
307.08
2,804,700
Oct 21, 2026
297.57
303.66
293.10
297.60
297.60
2,406,300
Oct 20, 2026
302.29
305.03
298.93
304.40
304.40
3,170,000
Oct 19, 2026
290.42
301.15
290.01
297.94
297.94
3,064,300
Oct 16, 2026
295.89
299.67
293.75
294.66
294.66
3,377,300
Oct 15, 2026
287.00
293.99
286.55
293.23
293.23
3,121,100
Oct 14, 2026
285.66
285.66
278.58
281.62
281.62
2,228,000
Oct 13, 2026
284.23
287.45
278.62
282.55
282.55
2,072,500
Oct 12, 2026
277.30
283.65
274.50
282.60
282.60
1,810,700
Oct 9, 2026
277.01
281.58
276.53
277.33
277.33
1,476,500
Oct 8, 2026
275.72
277.97
271.67
276.97
276.97
2,982,400
Oct 7, 2026
280.16
281.96
274.45
275.40
275.40
1,918,900
Oct 6, 2026
279.37
284.53
277.10
278.20
278.20
2,856,000
Oct 5, 2026
275.50
286.09
275.00
285.22
285.22
3,331,500
Oct 2, 2026
273.19
276.97
271.21
275.43
275.43
1,995,100
Oct 1, 2026
275.60
278.51
271.34
272.96
272.96
2,463,900
Sep 30, 2026
0.88
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
276.26
279.37
273.05
275.39
275.39
2,930,200
Sep 29, 2026
277.00
280.17
274.31
278.77
277.89
2,793,300
Sep 28, 2026
273.50
276.94
271.10
275.31
274.44
2,486,000
Sep 25, 2026
269.93
275.84
268.69
272.36
271.50
2,337,200
Sep 24, 2026
273.22
275.71
269.73
269.75
268.90
2,291,100
Sep 23, 2026
274.46
277.10
271.45
273.40
272.54
2,720,600
Sep 22, 2026
277.00
278.99
274.99
275.09
274.22
2,364,800
Sep 21, 2026
274.58
276.87
272.00
274.19
273.32
2,758,800
Sep 18, 2026
278.02
279.26
274.37
275.12
274.25
4,799,600
Sep 17, 2026
286.10
286.13
279.09
280.13
279.25
2,367,700
Sep 16, 2026
280.34
290.51
279.88
284.76
283.86
3,399,400
Sep 15, 2026
281.00
282.69
277.62
281.50
280.61
3,462,900
Sep 14, 2026
282.31
287.17
280.67
281.87
280.98
2,937,000
Sep 11, 2026
270.72
277.00
267.00
275.56
274.69
3,723,800
Sep 10, 2026
274.62
278.00
269.64
270.01
269.16
3,475,600
Sep 9, 2026
271.84
278.75
270.85
275.39
274.52
5,500,600
Sep 8, 2026
301.00
301.51
275.10
276.43
275.56
6,318,300
Sep 4, 2026
304.49
307.55
302.51
303.13
302.17
2,401,400
Sep 3, 2026
313.96
319.50
306.50
307.99
307.02
2,656,000
Sep 2, 2026
315.06
321.75
311.38
312.19
311.20
2,185,600
Sep 1, 2026
329.83
331.50
316.85
317.40
316.40
2,138,400
Aug 31, 2026
327.79
329.50
323.12
323.80
322.78
2,040,900
Aug 28, 2026
322.61
332.72
322.12
330.69
329.65
2,227,700
Aug 27, 2026
326.85
328.45
321.60
322.12
321.10
2,166,500
Aug 26, 2026
329.13
333.39
326.41
329.67
328.63
1,571,500
Aug 25, 2026
325.09
331.75
324.00
330.59
329.55
2,202,700
Aug 24, 2026
330.00
334.87
327.01
327.81
326.78
1,878,100
Aug 21, 2026
326.03
332.55
324.00
329.45
328.41
3,163,300
Aug 20, 2026
338.26
342.35
327.47
327.70
326.67
2,232,100
Aug 19, 2026
331.74
343.90
331.00
339.98
338.91
2,188,000
Aug 18, 2026
337.00
339.24
331.04
331.37
330.32
3,179,900
Aug 17, 2026
338.00
339.76
331.30
331.68
330.63
2,286,600
Aug 14, 2026
341.50
341.51
335.12
339.21
338.14
2,800,800
Aug 13, 2026
345.02
346.64
339.53
341.09
340.01
2,017,200
Aug 12, 2026
342.19
347.46
339.35
347.21
346.11
2,089,900
Aug 11, 2026
344.45
349.77
344.45
348.15
347.05
1,626,800
Aug 10, 2026
337.03
345.93
335.00
345.81
344.72
1,660,100
Aug 7, 2026
336.67
340.00
332.54
339.03
337.96
1,845,900
Aug 6, 2026
340.45
343.87
334.24
337.43
336.36
1,803,200
Aug 5, 2026
336.10
339.00
330.16
337.03
335.97
2,031,500
Aug 4, 2026
336.04
339.65
331.59
335.96
334.90
3,180,100
Aug 3, 2026
332.94
342.04
330.60
341.20
340.12
2,627,600
Jul 31, 2026
330.10
334.46
317.62
325.70
324.67
4,536,500
Jul 30, 2026
349.73
351.49
344.40
348.04
346.94
2,767,300
Jul 29, 2026
344.12
352.49
342.92
352.25
351.14
1,857,400
Jul 28, 2026
346.66
352.46
344.01
346.60
345.51
2,751,800
Jul 27, 2026
332.82
338.79
331.92
336.74
335.68
2,069,900
Jul 24, 2026
325.08
330.81
324.02
330.25
329.21
2,372,600
Jul 23, 2026
310.18
319.38
306.90
318.97
317.96
2,509,000
Jul 22, 2026
315.06
316.99
309.12
309.24
308.26
2,152,300
Jul 21, 2026
314.15
316.74
311.45
314.58
313.59
1,412,600
Jul 20, 2026
319.23
322.16
317.19
319.14
318.13
1,632,700
Jul 17, 2026
328.90
329.26
318.08
319.87
318.86
2,459,700
Jul 16, 2026
320.12
335.86
318.76
331.20
330.15
2,305,700
Jul 15, 2026
313.00
317.49
310.36
316.44
315.44
2,722,200
Jul 14, 2026
319.56
319.56
306.53
311.07
310.09
4,052,800
Jul 13, 2026
330.18
336.15
329.10
331.45
330.40
2,217,700
Jul 10, 2026
328.06
331.58
327.00
329.78
328.74
2,724,600
Jul 9, 2026
325.64
330.22
321.79
327.11
326.08
1,947,200
Jul 8, 2026
328.78
330.73
325.51
326.85
325.82
2,319,700
Jul 7, 2026
328.90
333.99
324.54
329.74
328.70
2,573,100
Jul 6, 2026
327.50
327.76
318.03
324.73
323.70
2,141,100
Jul 2, 2026
317.04
327.76
307.49
326.54
325.51
2,609,800
Jul 1, 2026
317.16
319.02
309.23
313.39
312.40
2,917,800
Jun 30, 2026
0.88
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
326.61
327.00
311.19
314.84
313.85
2,955,800
Jun 29, 2026
333.07
334.75
329.25
330.52
328.60
2,810,000
Jun 26, 2026
317.75
333.82
317.75
332.71
330.78
5,507,800
Jun 25, 2026
316.02
322.25
314.00
316.11
314.27
2,299,700
Jun 24, 2026
312.81
319.54
311.55
313.68
311.86
2,947,400
Jun 23, 2026
308.78
311.68
304.04
310.00
308.20
2,260,500
Jun 22, 2026
307.57
311.82
303.51
304.69
302.92
2,395,500
Jun 18, 2026
301.19
311.54
299.36
307.80
306.01
3,427,700
Jun 17, 2026
308.00
310.71
299.19
301.14
299.39
2,930,400
Jun 16, 2026
309.24
311.50
305.80
310.58
308.78
1,754,700
Jun 15, 2026
310.19
312.31
306.67
307.94
306.15
2,444,400
Jun 12, 2026
308.28
314.27
306.39
312.20
310.39
3,182,300
Jun 11, 2026
307.40
309.98
302.67
305.64
303.86
2,030,200
Jun 10, 2026
314.72
315.47
306.97
308.84
307.05
1,678,400
Jun 9, 2026
303.26
315.16
302.50
314.01
312.19
2,701,700
Jun 8, 2026
302.74
304.98
301.45
301.53
299.78
1,676,900
Jun 5, 2026
305.61
311.00
303.76
305.66
303.88
2,123,100
Jun 4, 2026
299.99
306.45
298.02
301.21
299.46
2,476,600
Jun 3, 2026
295.00
297.52
291.74
295.00
293.29
2,188,700
Jun 2, 2026
296.54
297.06
290.96
293.30
291.60
2,995,600
Jun 1, 2026
303.77
305.32
297.88
299.46
297.72
2,950,200
May 29, 2026
307.50
309.08
304.00
305.09
303.32
6,064,600
May 28, 2026
305.59
310.51
303.07
307.63
305.84
2,439,000
May 27, 2026
314.76
315.68
300.21
305.94
304.16
3,672,800
May 26, 2026
314.52
315.69
310.35
313.00
311.18
2,834,600
May 22, 2026
313.50
318.90
312.43
316.48
314.64
1,893,100
May 21, 2026
317.98
322.00
313.06
313.50
311.68
2,890,700
May 20, 2026
318.21
322.87
313.98
321.49
319.62
3,020,300
May 19, 2026
313.55
318.73
310.23
317.75
315.90
3,575,800
May 18, 2026
307.00
314.82
305.00
313.22
311.40
3,515,100
May 15, 2026
309.89
311.08
306.12
306.76
304.98
3,594,900
May 14, 2026
301.23
306.80
298.47
305.51
303.73
3,178,200
May 13, 2026
290.46
303.73
290.00
302.09
300.33
3,800,300
May 12, 2026
285.80
296.38
284.75
294.45
292.74
3,371,300
May 11, 2026
285.56
286.34
281.00
282.58
280.94
2,619,800
May 8, 2026
294.00
294.91
284.95
285.47
283.81
2,136,100
May 7, 2026
292.96
298.73
292.48
294.23
292.52
2,648,700
May 6, 2026
297.62
297.62
289.91
292.33
290.63
3,033,300
May 5, 2026
291.29
297.24
290.17
295.25
293.53
3,454,500
May 4, 2026
294.65
297.38
290.22
290.88
289.19
3,089,800
May 1, 2026
313.34
313.34
294.55
294.73
293.02
4,519,500
Apr 30, 2026
314.15
317.84
313.00
315.13
313.30
2,754,300
Apr 29, 2026
319.32
319.79
311.31
315.13
313.30
2,936,500
Apr 28, 2026
331.39
332.27
320.12
321.43
319.56
2,017,600
Apr 27, 2026
326.59
330.94
325.50
329.01
327.10
2,022,700
Apr 24, 2026
327.99
334.59
325.00
327.51
325.61
1,675,300
Apr 23, 2026
329.00
333.24
324.90
329.65
327.73
1,248,400
Apr 22, 2026
327.75
335.42
327.75
329.35
327.44
2,328,500
Apr 21, 2026
338.30
339.39
326.94
327.30
325.40
1,690,500
Apr 20, 2026
342.87
344.62
337.35
338.34
336.37
1,158,700
Apr 17, 2026
342.02
347.52
341.06
343.32
341.33
2,477,900
Apr 16, 2026
340.72
342.78
336.52
338.38
336.41
1,609,600
Apr 15, 2026
346.71
348.27
341.04
341.24
339.26
2,066,000
Apr 14, 2026
347.84
352.80
345.51
345.88
343.87
2,304,800
Apr 13, 2026
341.00
347.55
339.29
347.24
345.22
2,590,400
Apr 10, 2026
342.89
345.18
337.03
339.15
337.18
1,733,700
Apr 9, 2026
338.16
339.94
334.22
339.14
337.17
1,393,500
Apr 8, 2026
336.29
341.29
336.29
340.01
338.03
1,731,000
Apr 7, 2026
330.25
333.18
327.70
332.07
330.14
1,660,100
Apr 6, 2026
330.91
334.42
330.22
332.30
330.37
1,332,400
Apr 2, 2026
327.00
332.99
324.03
331.54
329.61
1,485,700
Apr 1, 2026
329.28
331.57
326.55
329.40
327.49
1,657,200
Mar 31, 2026
0.88
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
327.00
328.94
319.32
328.59
326.68
2,391,400
Mar 30, 2026
329.71
331.96
324.48
326.10
323.33
1,944,900
Mar 27, 2026
332.65
335.04
325.72
327.44
324.66
1,787,100
Mar 26, 2026
325.68
339.67
325.63
332.68
329.85
2,219,600
Mar 25, 2026
332.74
334.23
324.93
327.65
324.87
1,934,300
Mar 24, 2026
331.22
331.62
327.21
328.51
325.72
2,544,600
Mar 23, 2026
337.25
341.19
332.38
332.59
329.77
2,401,800
Mar 20, 2026
340.20
342.29
334.32
335.67
332.82
2,876,200
Mar 19, 2026
342.96
347.08
339.61
339.76
336.87
2,332,400
Mar 18, 2026
345.35
349.33
341.00
345.81
342.87
2,433,700
Mar 17, 2026
350.51
355.75
348.82
349.11
346.14
2,519,400
Mar 16, 2026
340.59
350.34
339.10
349.56
346.59
2,870,900
Mar 13, 2026
341.00
344.40
335.74
336.77
333.91
2,272,500
Mar 12, 2026
343.85
346.66
328.23
337.21
334.35
3,547,900
Mar 11, 2026
358.49
359.75
339.49
345.78
342.84
4,077,000
Mar 10, 2026
364.61
364.90
357.75
358.65
355.60
1,428,200
Mar 9, 2026
360.76
367.43
356.94
365.92
362.81
1,842,900
Mar 6, 2026
366.57
368.25
356.25
364.56
361.46
1,569,900
Mar 5, 2026
377.13
377.49
368.44
370.50
367.35
1,974,200
Mar 4, 2026
382.92
384.51
380.87
381.89
378.65
1,661,200
Mar 3, 2026
383.99
385.99
376.38
384.59
381.32
1,406,000
Mar 2, 2026
383.50
389.33
383.01
387.02
383.73
1,868,600
Feb 27, 2026
382.57
388.67
381.75
387.46
384.17
1,790,000
Feb 26, 2026
386.24
388.39
382.45
386.06
382.78
1,060,500
Feb 25, 2026
379.57
386.56
379.46
384.03
380.77
1,013,600
Feb 24, 2026
384.27
385.96
379.13
381.33
378.09
1,325,900
Feb 23, 2026
380.29
388.21
379.76
384.73
381.46
1,765,800
Feb 20, 2026
374.50
381.39
370.15
380.23
377.00
1,806,700
Feb 19, 2026
374.69
376.95
368.90
372.66
369.49
1,487,500
Feb 18, 2026
367.65
377.34
366.10
377.32
374.12
2,670,000
Feb 17, 2026
369.65
374.79
367.94
369.18
366.04
2,313,500
Feb 13, 2026
369.71
378.09
364.25
366.05
362.94
2,339,800
Feb 12, 2026
365.59
372.05
365.06
365.85
362.74
2,126,800
Feb 11, 2026
360.37
364.10
355.78
363.70
360.61
1,949,300
Feb 10, 2026
358.47
369.31
357.44
361.06
357.99
2,448,300
Feb 9, 2026
354.45
357.22
349.37
356.08
353.06
2,336,500
Feb 6, 2026
361.70
364.81
354.48
358.29
355.25
2,002,100
Feb 5, 2026
362.68
368.08
360.79
362.42
359.34
3,032,300
Feb 4, 2026
360.15
369.11
357.73
360.66
357.60
3,862,500
Feb 3, 2026
368.11
371.90
358.79
360.82
357.76
2,041,400
Feb 2, 2026
367.93
369.61
363.92
368.14
365.01
1,875,800
Jan 30, 2026
369.10
375.92
363.48
369.56
366.42
3,319,700
Jan 29, 2026
357.30
359.96
350.32
354.30
351.29
2,224,500
Jan 28, 2026
353.54
359.74
352.48
357.83
354.79
2,026,200
Jan 27, 2026
355.01
357.92
354.05
354.57
351.56
1,396,000
Jan 26, 2026
355.29
358.69
354.62
356.98
353.95
1,715,700
Jan 23, 2026
357.13
358.59
350.83
355.04
352.02
1,846,900
Jan 22, 2026
362.92
364.98
358.37
358.67
355.62
1,731,400
Jan 21, 2026
361.63
365.30
360.08
362.94
359.86
1,969,600
Jan 20, 2026
359.81
365.00
358.39
359.61
356.56
2,040,600
Jan 16, 2026
361.59
365.44
360.24
363.78
360.69
2,177,800
Jan 15, 2026
358.63
364.41
356.65
362.49
359.41
1,690,700
Jan 14, 2026
353.03
359.39
350.02
359.39
356.34
1,795,000
Jan 13, 2026
361.00
361.90
351.67
355.82
352.80
1,820,500
Jan 12, 2026
366.44
367.19
358.17
361.37
358.30
1,926,600
Jan 9, 2026
367.97
370.75
365.92
367.54
364.42
2,001,900
Jan 8, 2026
364.84
370.88
364.11
367.21
364.09
1,682,100
Jan 7, 2026
367.68
368.22
363.98
367.75
364.63
2,174,800
Jan 6, 2026
350.89
367.04
349.00
366.39
363.28
2,279,700
Jan 5, 2026
345.11
351.57
344.63
348.79
345.83
1,938,100
Jan 2, 2026
351.28
351.55
345.72
348.18
345.22
2,102,300
Dec 31, 2025
0.88
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
353.93
354.36
351.15
351.47
348.48
1,196,400
Dec 30, 2025
351.50
355.09
351.00
354.12
350.24
854,200
Dec 29, 2025
355.08
355.95
351.31
352.50
348.64
1,435,400
Dec 26, 2025
354.65
355.65
353.01
354.22
350.34
674,400
Dec 24, 2025
354.37
355.98
354.37
354.74
350.85
787,300
Dec 23, 2025
355.14
356.52
353.95
354.82
350.93
905,200
Dec 22, 2025
353.61
357.67
353.50
356.52
352.61
2,273,800
Dec 19, 2025
354.80
358.28
352.94
355.20
351.31
2,757,800
Dec 18, 2025
353.84
359.81
352.73
353.11
349.24
1,968,300
Dec 17, 2025
352.46
357.16
351.15
352.58
348.72
1,967,100
Dec 16, 2025
354.99
354.99
349.55
351.69
347.84
2,352,900
Dec 15, 2025
354.52
356.21
351.11
355.31
351.42
2,144,000
Dec 12, 2025
353.90
356.40
352.37
354.09
350.21
1,400,400
Dec 11, 2025
355.47
361.00
352.65
352.97
349.10
1,550,500
Dec 10, 2025
348.28
354.31
347.26
353.80
349.92
2,160,900
Dec 9, 2025
355.45
357.64
348.78
349.23
345.40
1,481,600
Dec 8, 2025
363.60
363.74
351.50
353.60
349.73
1,933,400
Dec 5, 2025
365.52
368.24
361.95
364.02
360.03
1,415,600
Dec 4, 2025
366.50
367.62
362.38
364.35
360.36
1,628,400
Dec 3, 2025
366.96
369.22
365.50
365.95
361.94
939,800
Dec 2, 2025
372.43
373.00
364.49
366.68
362.66
1,561,100
Dec 1, 2025
369.42
374.10
369.00
372.32
368.24
1,637,600
Nov 28, 2025
372.64
373.60
371.17
371.18
367.11
641,300
Nov 26, 2025
376.45
376.45
370.40
372.29
368.21
2,021,100
Nov 25, 2025
372.70
376.62
371.00
375.08
370.97
1,374,900
Nov 24, 2025
368.41
372.00
367.39
370.22
366.16
1,927,600
Nov 21, 2025
363.06
371.00
361.19
368.27
364.23
1,460,200
Nov 20, 2025
365.97
369.56
360.01
360.48
356.53
1,381,400
Nov 19, 2025
359.52
364.64
358.36
364.23
360.24
1,696,700
Nov 18, 2025
360.13
365.25
357.46
359.52
355.58
1,760,800
Nov 17, 2025
362.10
363.66
357.50
360.13
356.18
2,018,700
Nov 14, 2025
371.82
373.41
362.15
362.22
358.25
1,913,200
Nov 13, 2025
364.80
375.99
364.80
373.42
369.33
2,589,200
Nov 12, 2025
364.10
370.61
362.80
367.34
363.31
1,678,200
Nov 11, 2025
356.06
364.07
354.07
363.70
359.71
2,228,000
Nov 10, 2025
354.40
355.30
351.24
355.02
351.13
1,868,800
Nov 7, 2025
354.63
357.50
352.50
356.03
352.13
1,523,200
Nov 6, 2025
354.32
356.09
349.16
353.81
349.93
2,732,100
Nov 5, 2025
362.50
364.92
353.48
357.67
353.75
2,110,200
Nov 4, 2025
358.30
363.72
355.10
362.61
358.64
1,801,600
Nov 3, 2025
356.60
360.65
353.86
358.16
354.24
1,877,800
Oct 31, 2025
363.70
369.43
355.73
356.24
352.34
2,750,300
Oct 30, 2025
368.93
372.40
368.00
368.98
364.94
1,768,100
