-
5 DAY PERFORMANCE
+0.02% -
1 MONTH PERFORMANCE
+6.59% -
3 MONTH PERFORMANCE
+11.24% -
6 MONTH PERFORMANCE
+16.31% -
YEAR-TO-DATE PERFORMANCE
+30.28% -
1 YEAR PERFORMANCE
+32.68%
Stryker Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $387.19 | $390.14 (0.76%) | $390.37 | $384.57 | 1.13 M | $148.68 B |
| 11/20/2024 | $389.85 | $385.68 (-1.07%) | $390.00 | $382.25 | 1.10 M | $146.98 B |
| 11/19/2024 | $386.93 | $388.68 (0.45%) | $392.31 | $385.89 | 1.52 M | $148.13 B |
| 11/18/2024 | $392.97 | $389.40 (-0.91%) | $398.20 | $389.03 | 2.05 M | $148.40 B |
| 11/15/2024 | $381.99 | $390.08 (2.12%) | $392.01 | $380.21 | 2.87 M | $148.66 B |
| 11/14/2024 | $389.54 | $383.28 (-1.61%) | $392.70 | $382.40 | 1.81 M | $146.07 B |
| 11/13/2024 | $386.67 | $388.34 (0.43%) | $390.59 | $385.34 | 1.69 M | $148.00 B |
| 11/12/2024 | $381.42 | $387.11 (1.49%) | $388.12 | $380.56 | 1.63 M | $147.53 B |
| 11/11/2024 | $377.47 | $378.86 (0.37%) | $381.54 | $376.14 | 966,242 | $144.38 B |
| 11/08/2024 | $371.11 | $375.96 (1.31%) | $377.83 | $370.83 | 1.01 M | $143.28 B |
| 11/07/2024 | $370.34 | $369.83 (-0.14%) | $370.34 | $366.12 | 867,013 | $140.94 B |
| 11/06/2024 | $374.00 | $369.02 (-1.33%) | $376.04 | $364.62 | 1.37 M | $140.63 B |
| 11/05/2024 | $366.24 | $369.86 (0.99%) | $370.29 | $363.05 | 1.35 M | $140.95 B |
| 11/04/2024 | $368.00 | $366.90 (-0.3%) | $369.69 | $364.13 | 730,100 | $139.83 B |
| 11/01/2024 | $358.16 | $367.15 (2.51%) | $367.76 | $357.78 | 1.86 M | $139.92 B |
| 10/31/2024 | $360.73 | $356.28 (-1.23%) | $364.01 | $355.56 | 1.38 M | $135.78 B |
| 10/30/2024 | $365.69 | $363.43 (-0.62%) | $373.73 | $357.90 | 2.24 M | $138.50 B |
| 10/29/2024 | $354.00 | $359.01 (1.42%) | $362.36 | $353.45 | 2.17 M | $136.82 B |
| 10/28/2024 | $355.87 | $356.01 (0.04%) | $356.52 | $354.15 | 967,742 | $135.68 B |
| 10/25/2024 | $358.49 | $352.82 (-1.58%) | $361.60 | $351.29 | 1.24 M | $134.42 B |
| 10/24/2024 | $364.50 | $359.90 (-1.26%) | $366.24 | $359.89 | 708,143 | $137.12 B |
| 10/23/2024 | $364.72 | $363.24 (-0.41%) | $366.97 | $360.83 | 1.31 M | $138.39 B |
| 10/22/2024 | $366.38 | $366.02 (-0.1%) | $367.32 | $363.09 | 893,500 | $139.45 B |
| 10/21/2024 | $367.45 | $367.25 (-0.05%) | $370.97 | $366.21 | 906,600 | $139.92 B |
| 10/18/2024 | $361.15 | $369.56 (2.33%) | $371.17 | $360.22 | 1.59 M | $140.80 B |
| 10/17/2024 | $362.61 | $359.73 (-0.79%) | $364.53 | $359.04 | 820,712 | $137.06 B |
| 10/16/2024 | $358.39 | $361.31 (0.81%) | $362.35 | $356.14 | 796,000 | $137.66 B |
| 10/15/2024 | $359.02 | $358.98 (-0.01%) | $365.02 | $357.09 | 976,000 | $136.77 B |
| 10/14/2024 | $356.55 | $359.71 (0.89%) | $360.91 | $354.88 | 698,625 | $137.05 B |
| 10/11/2024 | $355.00 | $355.60 (0.17%) | $358.87 | $352.93 | 787,931 | $135.48 B |
| 10/10/2024 | $355.00 | $353.37 (-0.46%) | $356.00 | $351.79 | 740,946 | $134.63 B |
| 10/09/2024 | $350.67 | $353.96 (0.94%) | $354.49 | $349.05 | 861,434 | $134.86 B |
| 10/08/2024 | $347.84 | $350.79 (0.85%) | $351.72 | $346.56 | 923,200 | $133.65 B |
| 10/07/2024 | $349.91 | $345.14 (-1.36%) | $349.91 | $343.95 | 1.10 M | $131.50 B |
| 10/04/2024 | $352.39 | $351.22 (-0.33%) | $354.43 | $347.81 | 676,931 | $133.81 B |
| 10/03/2024 | $354.93 | $351.61 (-0.94%) | $355.29 | $350.72 | 850,802 | $133.96 B |
| 10/02/2024 | $354.96 | $355.11 (0.04%) | $356.94 | $351.30 | 830,118 | $135.30 B |
| 10/01/2024 | $361.69 | $357.27 (-1.22%) | $362.00 | $355.36 | 738,900 | $136.12 B |
| 09/30/2024 | $358.73 | $361.26 (0.71%) | $361.55 | $356.84 | 790,700 | $137.64 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 |