Stryker Corp (SYK)
389.92
-4.96 (-1.26%)
Stryker Corporation is a leading medical technology company that specializes in designing, manufacturing, and marketing innovative products and services for healthcare professionals and patients
The company offers a diverse range of medical devices, including surgical equipment, orthopedic implants, neurotechnology, and surgery assistance products. Stryker focuses on advancing healthcare through cutting-edge technology and solutions that enhance patient care, improve surgical outcomes, and streamline hospital operations. With a commitment to innovation and quality, Stryker plays a pivotal role in the medical industry, helping healthcare providers deliver effective treatment and improve the quality of life for patients around the world.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 395.07 | 396.44 | 388.77 | 389.92 | 1,687,269 | 389.92 |
| 3/03/2025 | 390.40 | 397.32 | 388.35 | 394.88 | 1,237,632 | 394.88 |
| 2/28/2025 | 391.05 | 393.82 | 379.61 | 386.19 | 2,855,624 | 386.19 |
| 2/27/2025 | 390.40 | 393.84 | 388.51 | 388.90 | 1,077,259 | 388.90 |
| 2/26/2025 | 391.55 | 396.67 | 389.33 | 391.74 | 867,787 | 391.74 |
| 2/25/2025 | 388.25 | 391.37 | 385.07 | 390.30 | 1,665,050 | 390.30 |
| 2/24/2025 | 381.97 | 390.28 | 380.51 | 387.92 | 1,317,448 | 387.92 |
| 2/21/2025 | 382.87 | 387.52 | 380.10 | 382.78 | 1,268,476 | 382.78 |
| 2/20/2025 | 387.67 | 388.00 | 383.30 | 386.41 | 930,253 | 386.41 |
| 2/19/2025 | 384.58 | 388.63 | 384.26 | 388.52 | 827,116 | 388.52 |
| 2/18/2025 | 383.00 | 385.71 | 379.36 | 385.61 | 1,338,407 | 385.61 |
| 2/14/2025 | 390.03 | 391.49 | 384.50 | 385.18 | 1,267,885 | 385.18 |
| 2/13/2025 | 386.24 | 388.80 | 383.44 | 388.37 | 916,624 | 388.37 |
| 2/12/2025 | 386.79 | 389.73 | 382.04 | 385.63 | 1,161,416 | 385.63 |
| 2/11/2025 | 390.72 | 393.44 | 389.00 | 390.48 | 881,877 | 390.48 |
| 2/10/2025 | 392.79 | 393.96 | 390.37 | 392.60 | 1,334,548 | 392.60 |
| 2/07/2025 | 396.04 | 397.23 | 390.61 | 391.40 | 1,025,810 | 391.40 |
| 2/06/2025 | 398.40 | 400.25 | 395.91 | 396.07 | 1,124,026 | 396.07 |
| 2/05/2025 | 394.89 | 399.85 | 393.42 | 399.09 | 1,011,903 | 399.09 |
| 2/04/2025 | 389.33 | 393.07 | 388.24 | 392.39 | 1,121,519 | 392.39 |
| 2/03/2025 | 389.44 | 394.13 | 387.00 | 391.14 | 999,007 | 391.14 |
| 1/31/2025 | 391.15 | 397.56 | 390.00 | 391.29 | 1,549,213 | 391.29 |
| 1/30/2025 | 394.15 | 400.56 | 389.30 | 390.43 | 1,681,776 | 390.43 |
| 1/29/2025 | 395.00 | 396.71 | 386.77 | 391.07 | 3,322,053 | 391.07 |
| 1/28/2025 | 400.61 | 406.19 | 394.59 | 395.15 | 1,993,005 | 395.15 |
| 1/27/2025 | 396.00 | 400.34 | 394.54 | 399.90 | 1,582,408 | 399.90 |
| 1/24/2025 | 390.05 | 394.68 | 389.81 | 394.31 | 1,331,818 | 394.31 |
| 1/23/2025 | 391.12 | 394.59 | 389.45 | 393.50 | 1,389,716 | 393.50 |
| 1/22/2025 | 394.16 | 395.00 | 388.89 | 390.49 | 1,996,552 | 390.49 |
| 1/21/2025 | 389.64 | 396.21 | 387.90 | 395.85 | 2,102,097 | 395.85 |
| 1/17/2025 | 385.00 | 385.82 | 379.00 | 383.42 | 1,727,130 | 383.42 |
| 1/16/2025 | 372.07 | 381.82 | 372.07 | 381.79 | 1,514,883 | 381.79 |
| 1/15/2025 | 364.53 | 370.05 | 363.66 | 368.61 | 1,529,216 | 368.61 |
| 1/14/2025 | 362.83 | 363.61 | 359.32 | 362.80 | 1,175,836 | 362.80 |
| 1/13/2025 | 363.65 | 367.85 | 360.76 | 360.98 | 1,400,784 | 360.98 |
| 1/10/2025 | 361.62 | 368.82 | 361.16 | 365.66 | 1,313,874 | 365.66 |
| 1/08/2025 | 361.30 | 364.95 | 354.73 | 364.10 | 1,534,719 | 364.10 |
| 1/07/2025 | 362.17 | 362.47 | 351.85 | 355.18 | 1,931,592 | 355.18 |
| 1/06/2025 | 360.96 | 362.44 | 358.02 | 361.36 | 1,268,662 | 361.36 |
| 1/03/2025 | 360.97 | 362.00 | 358.30 | 361.52 | 805,547 | 361.52 |
| 1/02/2025 | 362.48 | 362.48 | 356.82 | 358.72 | 858,269 | 358.72 |
| 12/31/2024 | 362.26 | 0.00 | 362.26 | 360.05 | 0 | 360.05 |
| 12/30/2024 | 362.90 | 364.11 | 358.67 | 362.26 | 813,949 | 361.42 |
| 12/27/2024 | 367.23 | 369.67 | 364.79 | 367.11 | 705,492 | 366.26 |
| 12/26/2024 | 368.24 | 370.65 | 367.48 | 369.42 | 839,159 | 368.56 |
| 12/24/2024 | 368.28 | 370.83 | 366.56 | 370.78 | 431,008 | 369.92 |
| 12/23/2024 | 364.79 | 367.26 | 362.44 | 366.49 | 1,461,402 | 365.64 |
| 12/20/2024 | 356.23 | 364.81 | 356.00 | 364.60 | 3,146,694 | 363.75 |
| 12/19/2024 | 359.31 | 363.06 | 356.30 | 356.90 | 1,019,816 | 356.08 |
| 12/18/2024 | 371.00 | 371.92 | 358.49 | 359.17 | 1,618,045 | 358.34 |
| 12/17/2024 | 371.58 | 374.57 | 368.05 | 370.81 | 1,539,925 | 369.95 |
| 12/16/2024 | 375.00 | 376.24 | 372.44 | 372.70 | 1,158,774 | 371.84 |
| 12/13/2024 | 375.62 | 376.49 | 373.15 | 374.60 | 755,826 | 373.73 |
| 12/12/2024 | 377.00 | 378.09 | 374.62 | 375.06 | 846,100 | 374.19 |
| 12/11/2024 | 383.02 | 386.63 | 375.26 | 376.16 | 1,213,984 | 375.29 |
| 12/10/2024 | 384.12 | 385.56 | 381.09 | 382.68 | 1,281,749 | 381.79 |
| 12/09/2024 | 384.80 | 385.15 | 378.75 | 381.11 | 924,900 | 380.23 |
| 12/06/2024 | 383.09 | 389.99 | 383.09 | 385.02 | 1,049,413 | 384.13 |
| 12/05/2024 | 387.18 | 388.71 | 379.82 | 382.45 | 1,334,360 | 381.56 |