5 DAY PERFORMANCE
+1.72%
1 MONTH PERFORMANCE
+4.09%
3 MONTH PERFORMANCE
-5.64%
6 MONTH PERFORMANCE
-3.06%
YEAR-TO-DATE PERFORMANCE
+2.93%
1 YEAR PERFORMANCE
-2.76%
Stryker Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $355.45 | $349.23 (-1.75%) | $357.64 | $348.78 | 1.48 M | $135.01 B |
| 12/08/2025 | $363.60 | $353.60 (-2.75%) | $363.74 | $351.50 | 1.93 M | $135.22 B |
| 12/05/2025 | $365.52 | $364.02 (-0.41%) | $368.24 | $361.95 | 1.42 M | $139.20 B |
| 12/04/2025 | $366.50 | $364.35 (-0.59%) | $367.62 | $362.38 | 1.63 M | $139.33 B |
| 12/03/2025 | $366.96 | $365.95 (-0.28%) | $369.22 | $365.50 | 939.84 K | $139.94 B |
| 12/02/2025 | $372.43 | $366.68 (-1.54%) | $373.00 | $364.49 | 1.56 M | $140.22 B |
| 12/01/2025 | $369.42 | $372.32 (0.79%) | $374.10 | $369.00 | 1.64 M | $142.38 B |
| 11/28/2025 | $372.64 | $371.18 (-0.39%) | $373.60 | $371.17 | 641.33 K | $141.94 B |
| 11/26/2025 | $376.45 | $372.29 (-1.11%) | $376.45 | $370.40 | 2.02 M | $142.36 B |
| 11/25/2025 | $372.70 | $375.08 (0.64%) | $376.62 | $371.00 | 1.37 M | $143.43 B |
| 11/24/2025 | $368.41 | $370.22 (0.49%) | $372.00 | $367.39 | 1.93 M | $141.57 B |
| 11/21/2025 | $363.06 | $368.27 (1.44%) | $371.00 | $361.19 | 1.46 M | $140.83 B |
| 11/20/2025 | $365.97 | $360.48 (-1.5%) | $369.56 | $360.01 | 1.38 M | $137.85 B |
| 11/19/2025 | $359.52 | $364.23 (1.31%) | $364.64 | $358.36 | 1.70 M | $139.28 B |
| 11/18/2025 | $360.13 | $359.52 (-0.17%) | $365.25 | $357.46 | 1.76 M | $137.48 B |
| 11/17/2025 | $362.10 | $360.13 (-0.54%) | $363.66 | $357.50 | 2.02 M | $137.71 B |
| 11/14/2025 | $371.82 | $362.22 (-2.58%) | $373.41 | $362.15 | 1.91 M | $138.51 B |
| 11/13/2025 | $364.80 | $373.42 (2.36%) | $375.99 | $364.80 | 2.59 M | $142.80 B |
| 11/12/2025 | $364.10 | $367.34 (0.89%) | $370.61 | $362.80 | 1.68 M | $140.47 B |
| 11/11/2025 | $356.06 | $363.70 (2.15%) | $364.07 | $354.07 | 2.23 M | $139.08 B |
| 11/10/2025 | $354.40 | $355.02 (0.17%) | $355.30 | $351.24 | 1.87 M | $135.76 B |
| 11/07/2025 | $354.63 | $356.03 (0.39%) | $357.50 | $352.50 | 1.52 M | $136.15 B |
| 11/06/2025 | $354.32 | $353.81 (-0.14%) | $356.09 | $349.16 | 2.73 M | $135.30 B |
| 11/05/2025 | $362.50 | $357.67 (-1.33%) | $364.92 | $353.48 | 2.11 M | $136.77 B |
| 11/04/2025 | $358.30 | $362.61 (1.2%) | $363.72 | $355.10 | 1.80 M | $138.66 B |
| 11/03/2025 | $356.60 | $358.16 (0.44%) | $360.65 | $353.86 | 1.88 M | $136.96 B |
| 10/31/2025 | $363.70 | $356.24 (-2.05%) | $369.43 | $355.73 | 2.75 M | $136.23 B |
| 10/30/2025 | $368.93 | $368.98 (0.01%) | $372.40 | $368.00 | 1.77 M | $141.10 B |
| 10/29/2025 | $375.28 | $369.59 (-1.52%) | $375.31 | $367.57 | 1.45 M | $141.33 B |
| 10/28/2025 | $382.40 | $375.93 (-1.69%) | $383.06 | $375.70 | 1.33 M | $143.76 B |
| 10/27/2025 | $382.86 | $383.72 (0.22%) | $383.91 | $379.54 | 1.18 M | $146.73 B |
| 10/24/2025 | $384.80 | $381.79 (-0.78%) | $384.81 | $379.21 | 1.14 M | $145.92 B |
| 10/23/2025 | $387.00 | $383.06 (-1.02%) | $388.61 | $378.72 | 1.35 M | $146.41 B |
| 10/22/2025 | $385.61 | $388.35 (0.71%) | $392.55 | $383.53 | 1.79 M | $148.43 B |
| 10/21/2025 | $381.22 | $379.76 (-0.38%) | $383.12 | $377.24 | 1.06 M | $145.14 B |
| 10/20/2025 | $375.70 | $381.22 (1.47%) | $382.72 | $370.94 | 1.42 M | $145.70 B |
| 10/17/2025 | $369.51 | $374.42 (1.33%) | $374.78 | $368.31 | 1.13 M | $143.10 B |
| 10/16/2025 | $370.24 | $369.25 (-0.27%) | $372.88 | $366.47 | 1.13 M | $141.13 B |
| 10/15/2025 | $369.57 | $369.75 (0.05%) | $373.04 | $367.32 | 1.49 M | $141.32 B |
| 10/14/2025 | $364.30 | $370.00 (1.56%) | $372.95 | $364.27 | 1.29 M | $141.41 B |
| 10/13/2025 | $363.96 | $364.92 (0.26%) | $370.60 | $363.37 | 1.13 M | $139.47 B |
| 10/10/2025 | $370.30 | $364.60 (-1.54%) | $371.80 | $364.60 | 1.26 M | $139.35 B |
| 10/09/2025 | $375.91 | $370.20 (-1.52%) | $376.91 | $369.81 | 1.75 M | $141.49 B |
| 10/08/2025 | $370.13 | $375.29 (1.39%) | $375.81 | $369.34 | 1.84 M | $143.44 B |
| 10/07/2025 | $367.09 | $369.24 (0.59%) | $370.00 | $364.93 | 1.39 M | $141.12 B |
| 10/06/2025 | $371.01 | $366.28 (-1.27%) | $373.50 | $365.00 | 1.72 M | $139.99 B |
| 10/03/2025 | $367.30 | $370.50 (0.87%) | $373.22 | $366.81 | 1.08 M | $141.61 B |
| 10/02/2025 | $361.66 | $366.40 (1.31%) | $366.80 | $359.18 | 1.64 M | $140.04 B |
| 10/01/2025 | $370.09 | $364.15 (-1.61%) | $371.17 | $352.65 | 3.21 M | $139.18 B |
| 09/30/2025 | $369.18 | $369.67 (0.13%) | $371.25 | $365.90 | 1.67 M | $141.29 B |
| 09/29/2025 | $368.65 | $369.88 (0.33%) | $369.89 | $365.04 | 1.40 M | $141.37 B |
| 09/26/2025 | $370.39 | $369.02 (-0.37%) | $372.30 | $368.57 | 964.93 K | $141.04 B |
| 09/25/2025 | $367.90 | $368.57 (0.18%) | $369.38 | $362.00 | 1.75 M | $140.87 B |
| 09/24/2025 | $372.81 | $371.22 (-0.43%) | $374.18 | $369.40 | 1.68 M | $141.88 B |
| 09/23/2025 | $376.67 | $373.52 (-0.84%) | $378.69 | $372.08 | 1.87 M | $142.76 B |
| 09/22/2025 | $375.65 | $378.22 (0.68%) | $381.62 | $374.12 | 2.10 M | $144.56 B |
| 09/19/2025 | $379.08 | $376.83 (-0.59%) | $380.40 | $376.31 | 1.92 M | $144.02 B |
| 09/18/2025 | $374.69 | $377.84 (0.84%) | $378.15 | $373.27 | 1.53 M | $144.41 B |
| 09/17/2025 | $376.60 | $376.88 (0.07%) | $381.19 | $374.77 | 949.48 K | $144.04 B |
| 09/16/2025 | $375.49 | $376.62 (0.3%) | $378.59 | $375.00 | 1.25 M | $143.94 B |
| 09/15/2025 | $383.78 | $377.11 (-1.74%) | $386.52 | $376.66 | 843.12 K | $144.13 B |
| 09/12/2025 | $386.04 | $383.34 (-0.7%) | $387.80 | $382.71 | 985.31 K | $146.51 B |
| 09/11/2025 | $383.22 | $388.79 (1.45%) | $389.37 | $382.95 | 861.30 K | $148.60 B |
| 09/10/2025 | $392.95 | $382.97 (-2.54%) | $392.95 | $381.51 | 931.72 K | $146.37 B |
| 09/09/2025 | $392.90 | $392.76 (-0.04%) | $395.90 | $390.39 | 1.02 M | $150.11 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.
