-
5 DAY PERFORMANCE
-0.04% -
1 MONTH PERFORMANCE
+0.22% -
3 MONTH PERFORMANCE
+7.34% -
6 MONTH PERFORMANCE
+1.84% -
YEAR-TO-DATE PERFORMANCE
+20.62% -
1 YEAR PERFORMANCE
+32.18%
Stryker Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $358.73 | $361.21 (0.69%) | $361.54 | $356.84 | 456,953 | $137.62 B |
| 09/27/2024 | $362.99 | $360.27 (-0.75%) | $364.13 | $359.77 | 814,400 | $137.26 B |
| 09/26/2024 | $362.00 | $361.35 (-0.18%) | $363.50 | $358.31 | 1.43 M | $137.67 B |
| 09/25/2024 | $363.26 | $359.50 (-1.04%) | $363.81 | $358.75 | 854,946 | $136.97 B |
| 09/24/2024 | $365.57 | $361.00 (-1.25%) | $365.57 | $359.37 | 1.27 M | $137.54 B |
| 09/23/2024 | $366.61 | $366.53 (-0.02%) | $368.74 | $365.56 | 723,100 | $139.65 B |
| 09/20/2024 | $364.82 | $364.81 (-0%) | $366.59 | $362.60 | 1.75 M | $138.99 B |
| 09/19/2024 | $365.64 | $365.05 (-0.16%) | $366.70 | $362.62 | 994,000 | $139.08 B |
| 09/18/2024 | $363.15 | $361.36 (-0.49%) | $365.84 | $359.66 | 938,932 | $137.68 B |
| 09/17/2024 | $371.19 | $363.95 (-1.95%) | $373.48 | $360.83 | 1.40 M | $138.66 B |
| 09/16/2024 | $373.00 | $371.96 (-0.28%) | $374.63 | $370.01 | 910,100 | $141.72 B |
| 09/13/2024 | $366.93 | $370.25 (0.9%) | $374.24 | $366.93 | 1.11 M | $141.07 B |
| 09/12/2024 | $366.20 | $367.79 (0.43%) | $368.89 | $364.71 | 1.49 M | $140.13 B |
| 09/11/2024 | $364.41 | $366.35 (0.53%) | $366.69 | $358.46 | 1.14 M | $139.58 B |
| 09/10/2024 | $364.96 | $365.05 (0.02%) | $365.96 | $362.78 | 921,021 | $139.08 B |
| 09/09/2024 | $361.22 | $362.78 (0.43%) | $365.61 | $360.86 | 1.44 M | $138.22 B |
| 09/06/2024 | $358.67 | $358.92 (0.07%) | $361.06 | $355.72 | 1.00 M | $136.75 B |
| 09/05/2024 | $359.24 | $358.00 (-0.35%) | $360.30 | $354.18 | 1.21 M | $136.40 B |
| 09/04/2024 | $360.11 | $360.30 (0.05%) | $364.36 | $356.79 | 806,300 | $137.27 B |
| 09/03/2024 | $360.04 | $359.62 (-0.12%) | $362.25 | $357.79 | 860,630 | $137.02 B |
| 08/30/2024 | $359.16 | $360.42 (0.35%) | $360.82 | $356.00 | 1.31 M | $137.32 B |
| 08/29/2024 | $358.29 | $357.93 (-0.1%) | $359.27 | $355.90 | 1.11 M | $136.37 B |
| 08/28/2024 | $359.08 | $356.15 (-0.82%) | $359.10 | $353.60 | 1.50 M | $135.69 B |
| 08/27/2024 | $354.80 | $358.51 (1.05%) | $359.13 | $354.27 | 1.13 M | $136.59 B |
| 08/26/2024 | $353.54 | $354.30 (0.21%) | $355.86 | $352.93 | 884,900 | $134.99 B |
| 08/23/2024 | $351.45 | $353.29 (0.52%) | $354.00 | $350.14 | 966,116 | $134.60 B |
| 08/22/2024 | $348.67 | $350.72 (0.59%) | $350.93 | $345.55 | 1.14 M | $133.62 B |
| 08/21/2024 | $343.99 | $345.32 (0.39%) | $345.44 | $342.54 | 666,809 | $131.57 B |
| 08/20/2024 | $342.56 | $342.93 (0.11%) | $344.02 | $340.96 | 772,100 | $130.66 B |
| 08/19/2024 | $336.93 | $341.06 (1.23%) | $341.98 | $336.93 | 1.06 M | $129.94 B |
| 08/16/2024 | $334.25 | $337.89 (1.09%) | $338.33 | $333.26 | 838,749 | $128.74 B |
| 08/15/2024 | $334.28 | $334.17 (-0.03%) | $337.45 | $332.98 | 1.26 M | $127.32 B |
| 08/14/2024 | $329.18 | $332.68 (1.06%) | $332.92 | $328.24 | 909,806 | $126.75 B |
| 08/13/2024 | $325.91 | $328.99 (0.95%) | $330.10 | $325.37 | 913,934 | $125.35 B |
| 08/12/2024 | $327.13 | $325.20 (-0.59%) | $327.57 | $323.73 | 774,100 | $123.90 B |
| 08/09/2024 | $325.38 | $327.83 (0.75%) | $328.49 | $322.03 | 793,813 | $124.90 B |
| 08/08/2024 | $320.94 | $325.99 (1.57%) | $327.30 | $320.78 | 1.02 M | $124.20 B |
| 08/07/2024 | $323.52 | $319.60 (-1.21%) | $324.44 | $319.07 | 1.35 M | $121.77 B |
| 08/06/2024 | $317.81 | $322.67 (1.53%) | $326.31 | $316.01 | 2.48 M | $122.94 B |
| 08/05/2024 | $330.73 | $315.94 (-4.47%) | $330.73 | $314.93 | 2.40 M | $120.37 B |
| 08/02/2024 | $333.00 | $331.56 (-0.43%) | $333.58 | $324.01 | 1.74 M | $126.32 B |
| 08/01/2024 | $330.14 | $333.17 (0.92%) | $335.90 | $324.09 | 1.63 M | $126.94 B |
| 07/31/2024 | $330.50 | $327.45 (-0.92%) | $334.42 | $320.00 | 3.54 M | $124.76 B |
| 07/30/2024 | $332.79 | $330.22 (-0.77%) | $336.08 | $328.48 | 2.43 M | $125.81 B |
| 07/29/2024 | $332.26 | $333.28 (0.31%) | $338.52 | $330.08 | 1.72 M | $126.98 B |
| 07/26/2024 | $327.00 | $331.67 (1.43%) | $334.07 | $325.34 | 1.68 M | $126.17 B |
| 07/25/2024 | $339.49 | $327.44 (-3.55%) | $344.14 | $326.87 | 1.70 M | $124.56 B |
| 07/24/2024 | $342.13 | $340.42 (-0.5%) | $342.65 | $337.92 | 1.48 M | $129.50 B |
| 07/23/2024 | $342.83 | $341.73 (-0.32%) | $346.07 | $340.79 | 1.25 M | $129.99 B |
| 07/22/2024 | $342.12 | $342.39 (0.08%) | $344.19 | $339.38 | 1.14 M | $130.25 B |
| 07/19/2024 | $333.37 | $340.95 (2.27%) | $341.39 | $331.97 | 2.42 M | $129.70 B |
| 07/18/2024 | $330.94 | $331.23 (0.09%) | $337.08 | $330.17 | 920,400 | $126.00 B |
| 07/17/2024 | $332.81 | $334.64 (0.55%) | $344.49 | $331.28 | 1.25 M | $127.30 B |
| 07/16/2024 | $328.90 | $333.43 (1.38%) | $333.76 | $328.01 | 1.34 M | $126.84 B |
| 07/15/2024 | $338.53 | $328.56 (-2.95%) | $338.58 | $327.82 | 1.36 M | $124.98 B |
| 07/12/2024 | $338.07 | $339.37 (0.38%) | $340.99 | $336.20 | 835,719 | $129.10 B |
| 07/11/2024 | $336.92 | $338.09 (0.35%) | $339.92 | $336.56 | 852,737 | $128.61 B |
| 07/10/2024 | $336.20 | $337.34 (0.34%) | $337.39 | $333.75 | 729,600 | $128.32 B |
| 07/09/2024 | $335.28 | $335.57 (0.09%) | $336.66 | $332.79 | 789,600 | $127.65 B |
| 07/08/2024 | $336.27 | $334.11 (-0.64%) | $337.21 | $333.50 | 586,000 | $127.10 B |
| 07/05/2024 | $334.23 | $337.25 (0.9%) | $337.34 | $330.20 | 1.01 M | $128.29 B |
| 07/03/2024 | $334.00 | $332.02 (-0.59%) | $334.71 | $331.76 | 522,400 | $126.30 B |
| 07/02/2024 | $335.41 | $334.30 (-0.33%) | $337.69 | $332.01 | 844,126 | $127.17 B |
| 07/01/2024 | $341.20 | $336.50 (-1.38%) | $344.94 | $335.49 | 778,900 | $128.00 B |