SYK
Stryker (SYK)
NYSE
$329.58+$0.13 (+0.04%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $125.7B
    Market Cap
  • -15.58%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +4.73%
    Low Price$325.70
    High Price$352.25
  • 3 Months
    +5.37%
    Low Price$292.52
    High Price$352.25
  • 1 Year
    -15.58%
    Low Price$281.83
    High Price$390.37
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
326.03
332.55
324.00
329.45
+0.53%
3,163,457
08/20/2026
338.26
342.35
327.47
327.70
-3.61%
2,233,520
08/19/2026
331.74
343.90
331.00
339.98
+2.60%
2,188,068
08/18/2026
337.00
339.24
331.04
331.37
-0.09%
3,179,934
08/17/2026
338.00
339.76
331.30
331.68
-2.22%
2,286,633
08/14/2026
341.50
341.51
335.12
339.21
-0.55%
2,800,784
08/13/2026
345.02
346.64
339.53
341.09
-1.76%
2,017,201
08/12/2026
342.19
347.46
339.35
347.21
-0.27%
2,089,875
08/11/2026
344.45
349.77
344.45
348.15
+0.68%
1,627,369
08/10/2026
337.03
345.93
335.00
345.81
+2.00%
1,660,875
08/07/2026
336.67
340.00
332.54
339.03
+0.47%
1,845,887
08/06/2026
340.45
343.87
334.24
337.43
+0.12%
1,803,311
08/05/2026
336.10
339.00
330.16
337.03
+0.32%
2,029,297
08/04/2026
336.04
339.65
331.59
335.96
-1.54%
3,180,109
08/03/2026
332.94
342.04
330.60
341.20
+4.76%
2,627,586
07/31/2026
330.10
334.46
317.62
325.70
-6.42%
4,536,531
07/30/2026
349.73
351.49
344.40
348.04
-1.20%
2,769,310
07/30/2026
$3.69 Earnings
07/29/2026
344.12
352.49
342.92
352.25
+1.63%
1,858,150
07/28/2026
346.66
352.46
344.01
346.60
+2.93%
2,749,550
07/27/2026
332.82
338.79
331.92
336.74
+1.97%
2,069,975
07/24/2026
325.08
330.81
324.02
330.25
+3.54%
2,372,738
07/23/2026
310.18
319.38
306.90
318.97
+3.15%
2,509,248
07/22/2026
315.06
316.99
309.12
309.24
-1.70%
2,152,338
07/21/2026
314.15
316.74
311.45
314.58
-1.43%
1,412,697
07/20/2026
319.23
322.16
317.19
319.14
-0.23%
1,632,722
07/17/2026
328.90
329.26
318.08
319.87
-3.42%
2,459,765
07/16/2026
320.12
335.86
318.76
331.20
+4.66%
2,307,020
07/15/2026
313.00
317.49
310.36
316.44
+1.73%
2,722,237
07/14/2026
319.56
319.56
306.53
311.07
-6.15%
4,053,003
07/13/2026
330.18
336.15
329.10
331.45
+0.51%
2,217,394
07/10/2026
328.06
331.58
327.00
329.78
+0.82%
2,724,628
07/09/2026
325.64
330.22
321.79
327.11
+0.08%
1,947,228
07/08/2026
328.78
330.73
325.51
326.85
-0.88%
2,319,848
07/07/2026
328.90
333.99
324.54
329.74
+1.54%
2,573,173
07/06/2026
327.50
327.76
318.03
324.73
-0.55%
2,141,058
07/02/2026
317.04
327.76
307.49
326.54
+4.20%
2,609,808
07/01/2026
317.16
319.02
309.23
313.39
-0.46%
2,917,823
06/30/2026
326.61
327.00
311.19
314.84
-4.49%
2,955,952
06/30/2026
$0.88 Dividend
06/29/2026
332.18
333.86
328.37
329.64
-0.66%
2,810,038
06/26/2026
316.90
332.93
316.90
331.82
+5.25%
5,507,884
06/25/2026
315.18
321.39
313.16
315.27
+0.77%
2,299,754
06/24/2026
311.98
318.69
310.72
312.84
+1.19%
2,947,380
06/23/2026
307.96
310.85
303.23
309.17
+1.74%
2,260,596
06/22/2026
306.75
310.99
302.70
303.88
-1.01%
2,395,484
06/18/2026
300.39
310.71
298.56
306.98
+2.21%
3,427,963
06/17/2026
307.18
309.88
298.39
300.34
-3.04%
2,930,391
06/16/2026
308.42
310.67
304.99
309.75
+0.86%
1,754,748
06/15/2026
309.36
311.47
305.85
307.12
-1.36%
2,444,434
06/12/2026
307.46
313.43
305.57
311.37
+2.15%
3,182,341
06/11/2026
306.58
309.15
301.87
304.83
-1.04%
2,030,132
06/10/2026
313.88
314.63
306.15
308.02
-1.65%
1,678,375
06/09/2026
302.45
314.32
301.69
313.17
+4.14%
2,701,942
06/08/2026
301.93
304.17
300.65
300.73
-1.35%
1,677,058
06/05/2026
304.80
310.17
302.95
304.85
+1.48%
2,123,092
06/04/2026
299.19
305.63
297.23
300.41
+2.11%
2,476,800
06/03/2026
294.21
296.73
290.96
294.21
+0.58%
2,188,640
06/02/2026
295.75
296.26
290.19
292.52
-2.06%
2,995,555
06/01/2026
302.96
304.51
297.09
298.66
-1.85%
2,950,352
05/29/2026
306.68
308.26
303.19
304.28
-0.83%
6,065,780
05/28/2026
304.78
309.68
302.26
306.81
+0.55%
2,439,489
05/27/2026
313.92
314.84
299.41
305.13
-2.26%
3,672,926
05/26/2026
313.68
314.85
309.52
312.17
-1.10%
2,834,730
05/22/2026
312.67
318.05
311.60
315.64
+0.95%
1,893,404
05/21/2026
317.13
321.14
312.23
312.67
-2.49%
2,890,749
05/20/2026
317.36
322.01
313.14
320.63
+1.18%
3,020,449
05/19/2026
312.72
317.88
309.40
316.90
+1.45%
3,575,747
05/18/2026
306.18
313.98
304.19
312.39
+2.11%
3,515,453
05/15/2026
309.06
310.25
305.30
305.94
+0.41%
3,595,133
05/14/2026
300.43
305.98
297.67
304.70
+1.13%
3,178,399
05/13/2026
289.69
302.92
289.23
301.29
+2.59%
3,800,442
05/12/2026
285.04
295.59
283.99
293.67
+4.20%
3,371,283
05/11/2026
284.80
285.58
280.25
281.83
-1.01%
2,619,723
05/08/2026
293.22
294.12
284.19
284.71
-2.98%
2,136,332
05/07/2026
292.18
297.93
291.70
293.45
+0.65%
2,648,766
05/06/2026
296.83
296.83
289.14
291.55
-0.99%
3,033,372
05/05/2026
290.51
296.45
289.40
294.46
+1.50%
3,454,693
05/04/2026
293.87
296.59
289.45
290.11
-1.31%
3,090,085
05/01/2026
312.51
312.51
293.77
293.95
-6.47%
4,519,453
04/30/2026
313.31
316.99
312.17
314.29
0.00%
2,754,340
04/30/2026
$2.60 Earnings
04/29/2026
318.47
318.94
310.48
314.29
-1.96%
2,936,530
04/28/2026
330.51
331.39
319.27
320.57
-2.30%
2,017,701
04/27/2026
325.72
330.06
324.63
328.13
+0.46%
2,022,893
04/24/2026
327.12
333.70
324.13
326.64
-0.65%
1,675,348
04/23/2026
328.12
332.35
324.03
328.77
+0.09%
1,248,402
04/22/2026
326.88
334.53
326.88
328.47
+0.63%
2,328,581
04/21/2026
337.40
338.49
326.07
326.43
-3.26%
1,690,263
04/20/2026
341.96
343.70
336.45
337.44
-1.45%
1,158,664
04/17/2026
341.11
346.59
340.15
342.41
+1.46%
2,477,951
04/16/2026
339.81
341.87
335.62
337.48
-0.84%
1,609,787
04/15/2026
345.79
347.34
340.13
340.33
-1.34%
2,066,040
04/14/2026
346.91
351.86
344.59
344.96
-0.39%
2,304,960
04/13/2026
340.09
346.62
338.39
346.32
+2.39%
2,590,532
04/10/2026
341.98
344.26
336.13
338.25
+0.003%
1,733,738
04/09/2026
337.26
339.03
333.33
338.24
-0.26%
1,393,554
04/08/2026
335.39
340.38
335.39
339.10
+2.39%
1,730,954
04/07/2026
329.37
332.29
326.82
331.19
-0.07%
1,660,401
04/06/2026
330.03
333.53
329.34
331.42
+0.23%
1,332,475