5 DAY PERFORMANCE
+12.38%
1 MONTH PERFORMANCE
+11.01%
3 MONTH PERFORMANCE
+24.40%
6 MONTH PERFORMANCE
+2.16%
YEAR-TO-DATE PERFORMANCE
+4.14%
1 YEAR PERFORMANCE
-2.75%
Stryker Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $336.04 | $335.96 (-0.02%) | $339.65 | $331.59 | 3.18 M | $128.84 B |
| 08/03/2026 | $332.94 | $341.20 (2.48%) | $342.04 | $330.60 | 2.63 M | $130.85 B |
| 07/31/2026 | $330.10 | $325.70 (-1.33%) | $334.46 | $317.62 | 4.54 M | $124.91 B |
| 07/30/2026 | $349.73 | $348.04 (-0.48%) | $351.49 | $344.40 | 2.77 M | $133.47 B |
| 07/29/2026 | $344.12 | $352.25 (2.36%) | $352.49 | $342.92 | 1.86 M | $135.09 B |
| 07/28/2026 | $346.66 | $346.60 (-0.02%) | $352.46 | $344.01 | 2.75 M | $132.92 B |
| 07/27/2026 | $332.82 | $336.74 (1.18%) | $338.79 | $331.92 | 2.07 M | $129.14 B |
| 07/24/2026 | $325.08 | $330.25 (1.59%) | $330.81 | $324.02 | 2.37 M | $126.45 B |
| 07/23/2026 | $310.18 | $318.97 (2.83%) | $319.38 | $306.90 | 2.51 M | $122.13 B |
| 07/22/2026 | $315.06 | $309.24 (-1.85%) | $316.99 | $309.12 | 2.15 M | $118.41 B |
| 07/21/2026 | $314.15 | $314.58 (0.14%) | $316.74 | $311.45 | 1.41 M | $120.45 B |
| 07/20/2026 | $319.23 | $319.14 (-0.03%) | $322.16 | $317.19 | 1.63 M | $122.20 B |
| 07/17/2026 | $328.90 | $319.87 (-2.75%) | $329.26 | $318.08 | 2.46 M | $122.48 B |
| 07/16/2026 | $320.12 | $331.20 (3.46%) | $335.86 | $318.76 | 2.31 M | $126.82 B |
| 07/15/2026 | $313.00 | $316.44 (1.1%) | $317.49 | $310.36 | 2.72 M | $121.16 B |
| 07/14/2026 | $319.56 | $311.07 (-2.66%) | $319.56 | $306.53 | 4.05 M | $119.11 B |
| 07/13/2026 | $330.18 | $331.45 (0.38%) | $336.15 | $329.10 | 2.22 M | $126.91 B |
| 07/10/2026 | $328.06 | $329.78 (0.52%) | $331.58 | $327.00 | 2.72 M | $126.27 B |
| 07/09/2026 | $325.64 | $327.11 (0.45%) | $330.22 | $321.79 | 1.95 M | $125.25 B |
| 07/08/2026 | $328.78 | $326.85 (-0.59%) | $330.73 | $325.51 | 2.32 M | $125.15 B |
| 07/07/2026 | $328.90 | $329.74 (0.26%) | $333.99 | $324.54 | 2.57 M | $126.26 B |
| 07/06/2026 | $327.50 | $324.73 (-0.85%) | $327.76 | $318.03 | 2.14 M | $124.34 B |
| 07/02/2026 | $317.04 | $326.54 (3%) | $327.76 | $307.49 | 2.61 M | $125.03 B |
| 07/01/2026 | $317.16 | $313.39 (-1.19%) | $319.02 | $309.23 | 2.92 M | $120.00 B |
| 06/30/2026 | $326.61 | $314.84 (-3.6%) | $327.00 | $311.19 | 2.96 M | $120.55 B |
| 06/29/2026 | $333.07 | $330.52 (-0.77%) | $334.75 | $329.25 | 2.81 M | $126.56 B |
| 06/26/2026 | $317.75 | $332.71 (4.71%) | $333.82 | $317.75 | 5.51 M | $127.39 B |
| 06/25/2026 | $316.02 | $316.11 (0.03%) | $322.25 | $314.00 | 2.30 M | $121.04 B |
| 06/24/2026 | $312.81 | $313.68 (0.28%) | $319.54 | $311.55 | 2.95 M | $120.11 B |
| 06/23/2026 | $308.78 | $310.00 (0.4%) | $311.68 | $304.04 | 2.26 M | $118.70 B |
| 06/22/2026 | $307.57 | $304.69 (-0.94%) | $311.82 | $303.51 | 2.40 M | $116.67 B |
| 06/18/2026 | $301.19 | $307.80 (2.19%) | $311.54 | $299.36 | 3.43 M | $117.86 B |
| 06/17/2026 | $308.00 | $301.14 (-2.23%) | $310.71 | $299.19 | 2.93 M | $115.31 B |
| 06/16/2026 | $309.24 | $310.58 (0.43%) | $311.50 | $305.80 | 1.75 M | $118.92 B |
| 06/15/2026 | $310.19 | $307.94 (-0.73%) | $312.31 | $306.67 | 2.44 M | $117.91 B |
| 06/12/2026 | $308.28 | $312.20 (1.27%) | $314.27 | $306.39 | 3.18 M | $119.54 B |
| 06/11/2026 | $307.40 | $305.64 (-0.57%) | $309.98 | $302.67 | 2.03 M | $117.03 B |
| 06/10/2026 | $314.72 | $308.84 (-1.87%) | $315.47 | $306.97 | 1.68 M | $118.25 B |
| 06/09/2026 | $303.26 | $314.01 (3.54%) | $315.16 | $302.50 | 2.70 M | $120.23 B |
| 06/08/2026 | $302.74 | $301.53 (-0.4%) | $304.98 | $301.45 | 1.68 M | $115.46 B |
| 06/05/2026 | $305.61 | $305.66 (0.02%) | $311.00 | $303.76 | 2.12 M | $117.04 B |
| 06/04/2026 | $299.99 | $301.21 (0.41%) | $306.45 | $298.02 | 2.48 M | $115.33 B |
| 06/03/2026 | $295.00 | $295.00 (0%) | $297.52 | $291.74 | 2.19 M | $112.96 B |
| 06/02/2026 | $296.54 | $293.30 (-1.09%) | $297.06 | $290.96 | 3.00 M | $112.30 B |
| 06/01/2026 | $303.77 | $299.46 (-1.42%) | $305.32 | $297.88 | 2.95 M | $114.66 B |
| 05/29/2026 | $307.50 | $305.09 (-0.78%) | $309.08 | $304.00 | 6.07 M | $116.82 B |
| 05/28/2026 | $305.59 | $307.63 (0.67%) | $310.51 | $303.07 | 2.44 M | $117.79 B |
| 05/27/2026 | $314.76 | $305.94 (-2.8%) | $315.68 | $300.21 | 3.67 M | $117.14 B |
| 05/26/2026 | $314.52 | $313.00 (-0.48%) | $315.69 | $310.35 | 2.83 M | $119.85 B |
| 05/22/2026 | $313.50 | $316.48 (0.95%) | $318.90 | $312.43 | 1.89 M | $121.18 B |
| 05/21/2026 | $317.98 | $313.50 (-1.41%) | $322.00 | $313.06 | 2.89 M | $120.04 B |
| 05/20/2026 | $318.21 | $321.49 (1.03%) | $322.87 | $313.98 | 3.02 M | $123.10 B |
| 05/19/2026 | $313.55 | $317.75 (1.34%) | $318.73 | $310.23 | 3.58 M | $121.67 B |
| 05/18/2026 | $307.00 | $313.22 (2.03%) | $314.82 | $305.00 | 3.52 M | $119.93 B |
| 05/15/2026 | $309.89 | $306.76 (-1.01%) | $311.08 | $306.12 | 3.60 M | $117.46 B |
| 05/14/2026 | $301.23 | $305.51 (1.42%) | $306.80 | $298.46 | 3.18 M | $116.98 B |
| 05/13/2026 | $290.46 | $302.09 (4%) | $303.73 | $290.00 | 3.80 M | $115.67 B |
| 05/12/2026 | $285.80 | $294.45 (3.03%) | $296.38 | $284.75 | 3.37 M | $112.74 B |
| 05/11/2026 | $285.56 | $282.58 (-1.04%) | $286.34 | $281.00 | 2.62 M | $108.20 B |
| 05/08/2026 | $294.00 | $285.47 (-2.9%) | $294.91 | $284.95 | 2.14 M | $109.31 B |
| 05/07/2026 | $292.96 | $294.23 (0.43%) | $298.73 | $292.48 | 2.65 M | $112.66 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.
