5 DAY PERFORMANCE
+25.41%
1 MONTH PERFORMANCE
+28.33%
3 MONTH PERFORMANCE
+8.60%
6 MONTH PERFORMANCE
+23.97%
YEAR-TO-DATE PERFORMANCE
+4.14%
1 YEAR PERFORMANCE
+2.34%
Stryker Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $342.45 | $335.08 (-2.15%) | $349.48 | $329.86 | 4.40 M | $128.07 B |
| 11/04/2026 | $327.94 | $339.65 (3.57%) | $342.65 | $322.00 | 6.49 M | $129.81 B |
| 11/03/2026 | $307.12 | $310.55 (1.12%) | $312.74 | $306.41 | 2.59 M | $118.69 B |
| 11/02/2026 | $294.31 | $306.81 (4.25%) | $307.90 | $293.00 | 3.74 M | $117.26 B |
| 10/30/2026 | $287.97 | $291.86 (1.35%) | $299.17 | $282.18 | 6.44 M | $111.55 B |
| 10/29/2026 | $306.99 | $311.75 (1.55%) | $312.80 | $305.87 | 3.08 M | $119.15 B |
| 10/28/2026 | $297.52 | $304.00 (2.18%) | $305.29 | $297.00 | 2.33 M | $116.19 B |
| 10/27/2026 | $304.06 | $301.42 (-0.87%) | $305.62 | $298.86 | 2.27 M | $115.20 B |
| 10/26/2026 | $305.43 | $306.13 (0.23%) | $307.47 | $301.78 | 1.89 M | $117.00 B |
| 10/23/2026 | $305.01 | $307.15 (0.7%) | $309.57 | $305.00 | 1.98 M | $117.79 B |
| 10/22/2026 | $299.80 | $307.08 (2.43%) | $309.68 | $299.36 | 2.80 M | $117.77 B |
| 10/21/2026 | $297.57 | $297.60 (0.01%) | $303.66 | $293.10 | 2.41 M | $114.13 B |
| 10/20/2026 | $302.29 | $304.40 (0.7%) | $305.03 | $298.93 | 3.17 M | $116.74 B |
| 10/19/2026 | $290.42 | $297.94 (2.59%) | $301.15 | $290.01 | 3.06 M | $114.26 B |
| 10/16/2026 | $295.89 | $294.66 (-0.42%) | $299.67 | $293.75 | 3.38 M | $113.00 B |
| 10/15/2026 | $287.00 | $293.23 (2.17%) | $293.99 | $286.55 | 3.12 M | $112.45 B |
| 10/14/2026 | $285.66 | $281.62 (-1.41%) | $285.66 | $278.58 | 2.23 M | $108.00 B |
| 10/13/2026 | $284.23 | $282.55 (-0.59%) | $287.45 | $278.62 | 2.07 M | $108.36 B |
| 10/12/2026 | $277.30 | $282.60 (1.91%) | $283.65 | $274.50 | 1.81 M | $108.38 B |
| 10/09/2026 | $277.01 | $277.33 (0.12%) | $281.58 | $276.53 | 1.48 M | $106.36 B |
| 10/08/2026 | $275.72 | $276.97 (0.45%) | $277.97 | $271.67 | 2.98 M | $106.22 B |
| 10/07/2026 | $280.16 | $275.40 (-1.7%) | $281.96 | $274.45 | 1.92 M | $105.62 B |
| 10/06/2026 | $279.37 | $278.20 (-0.42%) | $284.53 | $277.10 | 2.86 M | $106.69 B |
| 10/05/2026 | $275.50 | $285.22 (3.53%) | $286.09 | $275.00 | 3.33 M | $109.38 B |
| 10/02/2026 | $273.19 | $275.43 (0.82%) | $276.97 | $271.21 | 2.00 M | $105.63 B |
| 10/01/2026 | $275.60 | $272.96 (-0.96%) | $278.51 | $271.34 | 2.46 M | $104.68 B |
| 09/30/2026 | $276.26 | $275.39 (-0.31%) | $279.37 | $273.05 | 2.93 M | $105.61 B |
| 09/29/2026 | $277.00 | $278.77 (0.64%) | $280.17 | $274.31 | 2.79 M | $106.91 B |
| 09/28/2026 | $273.50 | $275.31 (0.66%) | $276.94 | $271.10 | 2.49 M | $105.58 B |
| 09/25/2026 | $269.93 | $272.36 (0.9%) | $275.84 | $268.69 | 2.34 M | $104.45 B |
| 09/24/2026 | $273.22 | $269.75 (-1.27%) | $275.71 | $269.73 | 2.29 M | $103.45 B |
| 09/23/2026 | $274.46 | $273.40 (-0.39%) | $277.10 | $271.45 | 2.72 M | $104.85 B |
| 09/22/2026 | $277.00 | $275.09 (-0.69%) | $278.99 | $274.99 | 2.36 M | $105.50 B |
| 09/21/2026 | $274.58 | $274.19 (-0.14%) | $276.87 | $272.00 | 2.76 M | $105.15 B |
| 09/18/2026 | $278.02 | $275.12 (-1.04%) | $279.26 | $274.37 | 4.81 M | $105.51 B |
| 09/17/2026 | $286.10 | $280.13 (-2.09%) | $286.13 | $279.09 | 2.37 M | $107.43 B |
| 09/16/2026 | $280.34 | $284.76 (1.58%) | $290.51 | $279.88 | 3.40 M | $109.21 B |
| 09/15/2026 | $281.00 | $281.50 (0.18%) | $282.69 | $277.62 | 3.46 M | $107.96 B |
| 09/14/2026 | $282.31 | $281.87 (-0.16%) | $287.17 | $280.67 | 2.94 M | $108.10 B |
| 09/11/2026 | $270.72 | $275.56 (1.79%) | $277.00 | $267.00 | 3.72 M | $105.68 B |
| 09/10/2026 | $274.62 | $270.01 (-1.68%) | $278.00 | $269.64 | 3.48 M | $103.55 B |
| 09/09/2026 | $271.83 | $275.39 (1.31%) | $278.75 | $270.85 | 5.50 M | $105.61 B |
| 09/08/2026 | $301.00 | $276.43 (-8.16%) | $301.51 | $275.10 | 6.32 M | $106.01 B |
| 09/04/2026 | $304.49 | $303.13 (-0.45%) | $307.55 | $302.51 | 2.40 M | $116.25 B |
| 09/03/2026 | $313.96 | $307.99 (-1.9%) | $319.50 | $306.50 | 2.66 M | $118.11 B |
| 09/02/2026 | $315.06 | $312.19 (-0.91%) | $321.75 | $311.38 | 2.19 M | $119.72 B |
| 09/01/2026 | $329.83 | $317.40 (-3.77%) | $331.50 | $316.85 | 2.14 M | $121.72 B |
| 08/31/2026 | $327.79 | $323.80 (-1.22%) | $329.50 | $323.12 | 2.04 M | $124.18 B |
| 08/28/2026 | $322.61 | $330.69 (2.5%) | $332.72 | $322.12 | 2.23 M | $126.82 B |
| 08/27/2026 | $326.85 | $322.12 (-1.45%) | $328.45 | $321.60 | 2.17 M | $123.53 B |
| 08/26/2026 | $329.13 | $329.67 (0.16%) | $333.39 | $326.41 | 1.57 M | $126.43 B |
| 08/25/2026 | $325.09 | $330.59 (1.69%) | $331.75 | $324.00 | 2.20 M | $126.78 B |
| 08/24/2026 | $330.00 | $327.81 (-0.66%) | $334.87 | $327.01 | 1.88 M | $125.72 B |
| 08/21/2026 | $326.03 | $329.45 (1.05%) | $332.55 | $324.00 | 3.16 M | $126.34 B |
| 08/20/2026 | $338.26 | $327.70 (-3.12%) | $342.35 | $327.47 | 2.23 M | $125.67 B |
| 08/19/2026 | $331.74 | $339.98 (2.48%) | $343.90 | $331.00 | 2.19 M | $130.38 B |
| 08/18/2026 | $337.00 | $331.37 (-1.67%) | $339.24 | $331.04 | 3.18 M | $127.08 B |
| 08/17/2026 | $338.00 | $331.68 (-1.87%) | $339.76 | $331.30 | 2.29 M | $127.20 B |
| 08/14/2026 | $341.50 | $339.21 (-0.67%) | $341.51 | $335.12 | 2.80 M | $130.09 B |
| 08/13/2026 | $345.02 | $341.09 (-1.14%) | $346.64 | $339.53 | 2.02 M | $130.81 B |
| 08/12/2026 | $342.19 | $347.21 (1.47%) | $347.46 | $339.35 | 2.09 M | $133.16 B |
| 08/11/2026 | $344.45 | $348.15 (1.07%) | $349.77 | $344.45 | 1.63 M | $133.52 B |
| 08/10/2026 | $337.03 | $345.81 (2.61%) | $345.93 | $335.00 | 1.66 M | $132.62 B |
| 08/07/2026 | $336.67 | $339.03 (0.7%) | $340.00 | $332.54 | 1.85 M | $130.02 B |
| 08/06/2026 | $340.45 | $337.43 (-0.89%) | $343.87 | $334.24 | 1.80 M | $129.40 B |
| 08/05/2026 | $336.10 | $337.03 (0.28%) | $339.00 | $330.16 | 2.03 M | $129.25 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.
