5 DAY PERFORMANCE
-4.73%
1 MONTH PERFORMANCE
-6.95%
3 MONTH PERFORMANCE
-3.53%
6 MONTH PERFORMANCE
-2.40%
YEAR-TO-DATE PERFORMANCE
+0.36%
1 YEAR PERFORMANCE
+1.25%
Stryker Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/08/2025 | $361.31 | $364.10 (0.77%) | $364.95 | $354.73 | 1.53 M | $138.76 B |
| 01/07/2025 | $362.17 | $355.18 (-1.93%) | $362.47 | $351.85 | 1.93 M | $135.36 B |
| 01/06/2025 | $360.96 | $361.36 (0.11%) | $362.44 | $358.02 | 1.27 M | $137.71 B |
| 01/03/2025 | $360.97 | $361.52 (0.15%) | $362.00 | $358.30 | 805,544 | $137.78 B |
| 01/02/2025 | $362.48 | $358.72 (-1.04%) | $362.48 | $356.82 | 858,300 | $136.71 B |
| 12/31/2024 | $361.90 | $360.05 (-0.51%) | $364.58 | $358.24 | 821,834 | $137.22 B |
| 12/30/2024 | $362.90 | $362.26 (-0.18%) | $364.11 | $358.67 | 814,082 | $138.06 B |
| 12/27/2024 | $367.23 | $367.11 (-0.03%) | $369.67 | $364.79 | 705,500 | $139.91 B |
| 12/26/2024 | $368.24 | $369.42 (0.32%) | $370.65 | $367.48 | 840,826 | $140.79 B |
| 12/24/2024 | $368.28 | $370.78 (0.68%) | $370.83 | $366.56 | 431,006 | $141.30 B |
| 12/23/2024 | $364.79 | $366.49 (0.47%) | $367.26 | $362.44 | 1.46 M | $139.67 B |
| 12/20/2024 | $356.23 | $364.60 (2.35%) | $364.81 | $356.00 | 3.15 M | $138.95 B |
| 12/19/2024 | $359.31 | $357.14 (-0.6%) | $363.06 | $356.30 | 1.71 M | $136.11 B |
| 12/18/2024 | $371.00 | $359.17 (-3.19%) | $371.92 | $358.49 | 1.62 M | $136.88 B |
| 12/17/2024 | $371.58 | $370.81 (-0.21%) | $374.57 | $368.05 | 1.54 M | $141.32 B |
| 12/16/2024 | $375.00 | $372.70 (-0.61%) | $376.24 | $372.45 | 1.16 M | $142.04 B |
| 12/13/2024 | $375.62 | $374.60 (-0.27%) | $376.49 | $373.15 | 755,824 | $142.76 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.
