5 DAY PERFORMANCE
-2.44%
1 MONTH PERFORMANCE
-11.05%
3 MONTH PERFORMANCE
-7.34%
6 MONTH PERFORMANCE
-4.69%
YEAR-TO-DATE PERFORMANCE
-6.30%
1 YEAR PERFORMANCE
-3.86%
Stryker Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $335.00 | $336.49 (0.44%) | $338.05 | $332.62 | 107,279 | |
| 04/08/2025 | $355.47 | $337.37 (-5.09%) | $357.47 | $332.48 | 1.61 M | $128.54 B |
| 04/07/2025 | $335.25 | $345.34 (3.01%) | $357.59 | $329.16 | 4.20 M | $131.57 B |
| 04/04/2025 | $361.08 | $345.80 (-4.23%) | $362.07 | $344.81 | 3.96 M | $131.75 B |
| 04/03/2025 | $367.97 | $368.15 (0.05%) | $374.56 | $361.59 | 3.31 M | $140.27 B |
| 04/02/2025 | $369.57 | $377.46 (2.13%) | $378.35 | $366.69 | 1.80 M | $143.81 B |
| 04/01/2025 | $369.29 | $373.30 (1.09%) | $374.04 | $366.61 | 1.18 M | $142.23 B |
| 03/31/2025 | $361.53 | $372.25 (2.97%) | $374.20 | $361.03 | 1.92 M | $141.83 B |
| 03/28/2025 | $365.51 | $364.50 (-0.28%) | $368.51 | $363.28 | 1.27 M | $138.87 B |
| 03/27/2025 | $367.61 | $367.54 (-0.02%) | $370.00 | $365.49 | 1.14 M | $140.03 B |
| 03/26/2025 | $371.43 | $367.77 (-0.99%) | $372.61 | $359.99 | 1.66 M | $140.12 B |
| 03/25/2025 | $375.74 | $372.87 (-0.76%) | $379.04 | $370.22 | 865,039 | $142.06 B |
| 03/24/2025 | $373.53 | $374.27 (0.2%) | $377.23 | $372.67 | 1.12 M | $142.60 B |
| 03/21/2025 | $371.33 | $371.11 (-0.06%) | $374.79 | $366.49 | 2.37 M | $141.39 B |
| 03/20/2025 | $377.50 | $374.22 (-0.87%) | $378.26 | $373.32 | 1.51 M | $142.58 B |
| 03/19/2025 | $376.88 | $378.05 (0.31%) | $380.89 | $374.61 | 1.55 M | $144.04 B |
| 03/18/2025 | $374.00 | $375.91 (0.51%) | $376.72 | $372.77 | 1.77 M | $143.22 B |
| 03/17/2025 | $368.09 | $373.49 (1.47%) | $376.69 | $368.00 | 1.24 M | $142.30 B |
| 03/14/2025 | $364.58 | $369.53 (1.36%) | $371.76 | $362.61 | 1.80 M | $140.79 B |
| 03/13/2025 | $365.14 | $363.66 (-0.41%) | $367.28 | $361.03 | 1.97 M | $138.55 B |
| 03/12/2025 | $368.35 | $363.84 (-1.22%) | $371.11 | $361.34 | 1.56 M | $138.62 B |
| 03/11/2025 | $369.52 | $365.29 (-1.14%) | $369.52 | $363.10 | 1.64 M | $139.18 B |
| 03/10/2025 | $375.45 | $370.12 (-1.42%) | $377.09 | $367.29 | 2.16 M | $141.02 B |
| 03/07/2025 | $379.94 | $379.30 (-0.17%) | $381.00 | $367.45 | 1.96 M | $144.51 B |
| 03/06/2025 | $392.04 | $382.31 (-2.48%) | $393.47 | $380.00 | 1.26 M | $145.66 B |
| 03/05/2025 | $387.75 | $395.69 (2.05%) | $398.00 | $387.01 | 1.11 M | $150.76 B |
| 03/04/2025 | $395.07 | $389.92 (-1.3%) | $396.44 | $388.77 | 1.69 M | $148.56 B |
| 03/03/2025 | $390.40 | $394.88 (1.15%) | $397.32 | $388.35 | 1.24 M | $150.45 B |
| 02/28/2025 | $391.05 | $386.19 (-1.24%) | $393.82 | $379.61 | 2.86 M | $147.14 B |
| 02/27/2025 | $390.40 | $388.90 (-0.38%) | $393.84 | $388.51 | 997,300 | $148.17 B |
| 02/26/2025 | $391.55 | $391.74 (0.05%) | $396.67 | $389.34 | 867,818 | $149.25 B |
| 02/25/2025 | $388.25 | $390.30 (0.53%) | $391.37 | $385.07 | 1.67 M | $148.70 B |
| 02/24/2025 | $381.97 | $387.92 (1.56%) | $390.28 | $380.51 | 1.32 M | $147.80 B |
| 02/21/2025 | $382.87 | $382.78 (-0.02%) | $387.52 | $380.10 | 1.27 M | $145.95 B |
| 02/20/2025 | $387.67 | $386.41 (-0.33%) | $388.00 | $383.30 | 930,300 | $147.34 B |
| 02/19/2025 | $384.58 | $388.52 (1.02%) | $388.63 | $384.26 | 827,136 | $148.14 B |
| 02/18/2025 | $383.00 | $385.61 (0.68%) | $385.71 | $379.36 | 1.34 M | $147.03 B |
| 02/14/2025 | $390.03 | $385.18 (-1.24%) | $391.49 | $384.50 | 1.27 M | $146.87 B |
| 02/13/2025 | $386.24 | $388.37 (0.55%) | $388.80 | $383.44 | 916,676 | $148.09 B |
| 02/12/2025 | $386.79 | $385.63 (-0.3%) | $389.73 | $382.04 | 1.16 M | $147.04 B |
| 02/11/2025 | $390.72 | $390.48 (-0.06%) | $393.45 | $389.00 | 881,900 | $148.89 B |
| 02/10/2025 | $392.79 | $392.60 (-0.05%) | $393.96 | $390.37 | 1.33 M | $149.70 B |
| 02/07/2025 | $396.04 | $391.40 (-1.17%) | $397.23 | $390.61 | 1.03 M | $149.24 B |
| 02/06/2025 | $398.40 | $396.07 (-0.58%) | $400.25 | $395.91 | 1.12 M | $151.02 B |
| 02/05/2025 | $394.89 | $399.09 (1.06%) | $399.85 | $393.42 | 1.01 M | $152.17 B |
| 02/04/2025 | $389.33 | $392.39 (0.79%) | $393.07 | $388.24 | 1.12 M | $149.62 B |
| 02/03/2025 | $389.44 | $391.14 (0.44%) | $394.13 | $387.00 | 999,024 | $149.14 B |
| 01/31/2025 | $391.15 | $391.29 (0.04%) | $397.56 | $390.00 | 1.55 M | $149.20 B |
| 01/30/2025 | $394.15 | $390.43 (-0.94%) | $400.56 | $389.30 | 1.68 M | $148.87 B |
| 01/29/2025 | $395.00 | $391.07 (-0.99%) | $396.71 | $386.77 | 3.32 M | $149.11 B |
| 01/28/2025 | $400.61 | $395.15 (-1.36%) | $406.19 | $394.59 | 1.99 M | $150.67 B |
| 01/27/2025 | $396.00 | $399.90 (0.98%) | $400.34 | $394.54 | 1.58 M | $152.48 B |
| 01/24/2025 | $390.05 | $394.31 (1.09%) | $394.68 | $389.82 | 1.33 M | $150.27 B |
| 01/23/2025 | $391.12 | $393.50 (0.61%) | $394.59 | $389.45 | 1.39 M | $149.96 B |
| 01/22/2025 | $394.16 | $390.49 (-0.93%) | $395.00 | $388.89 | 2.00 M | $148.82 B |
| 01/21/2025 | $389.64 | $395.85 (1.59%) | $396.21 | $387.90 | 2.10 M | $150.86 B |
| 01/17/2025 | $385.00 | $383.42 (-0.41%) | $385.82 | $379.00 | 1.73 M | $146.12 B |
| 01/16/2025 | $372.07 | $381.79 (2.61%) | $381.82 | $372.07 | 1.52 M | $145.50 B |
| 01/15/2025 | $364.53 | $368.61 (1.12%) | $370.05 | $363.66 | 1.53 M | $140.48 B |
| 01/14/2025 | $362.83 | $362.80 (-0.01%) | $363.61 | $359.32 | 1.18 M | $138.26 B |
| 01/13/2025 | $363.65 | $360.98 (-0.73%) | $367.85 | $360.76 | 1.40 M | $137.57 B |
| 01/10/2025 | $361.62 | $365.66 (1.12%) | $368.82 | $361.16 | 1.31 M | $139.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
