Stryker Corp (SYK)
392.44
+2.01 (0.52%)
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 |
|---|---|---|---|---|---|---|
| 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 | 362.26 |
| 12/27/2024 | 367.23 | 369.67 | 364.79 | 367.11 | 705,492 | 367.11 |
| 12/26/2024 | 368.24 | 370.65 | 367.48 | 369.42 | 839,159 | 369.42 |
| 12/24/2024 | 368.28 | 370.83 | 366.56 | 370.78 | 431,008 | 370.78 |
| 12/23/2024 | 364.79 | 367.26 | 362.44 | 366.49 | 1,461,402 | 366.49 |
| 12/20/2024 | 356.23 | 364.81 | 356.00 | 364.60 | 3,146,694 | 364.60 |
| 12/19/2024 | 359.31 | 363.06 | 356.30 | 356.90 | 1,019,816 | 356.90 |
| 12/18/2024 | 371.00 | 371.92 | 358.49 | 359.17 | 1,618,045 | 359.17 |
| 12/17/2024 | 371.58 | 374.57 | 368.05 | 370.81 | 1,539,925 | 370.81 |
| 12/16/2024 | 375.00 | 376.24 | 372.44 | 372.70 | 1,158,774 | 372.70 |
| 12/13/2024 | 375.62 | 376.49 | 373.15 | 374.60 | 755,826 | 374.60 |
| 12/12/2024 | 377.00 | 378.09 | 374.62 | 375.06 | 846,100 | 375.06 |
| 12/11/2024 | 383.02 | 386.63 | 375.26 | 376.16 | 1,213,984 | 376.16 |
| 12/10/2024 | 384.12 | 385.56 | 381.09 | 382.68 | 1,281,749 | 382.68 |
| 12/09/2024 | 384.80 | 385.15 | 378.75 | 381.11 | 924,900 | 381.11 |
| 12/06/2024 | 383.09 | 389.99 | 383.09 | 385.02 | 1,049,413 | 385.02 |
| 12/05/2024 | 387.18 | 388.71 | 379.82 | 382.45 | 1,334,360 | 382.45 |
| 12/04/2024 | 390.75 | 392.21 | 387.96 | 389.76 | 707,678 | 389.76 |
| 12/03/2024 | 389.49 | 391.90 | 386.46 | 390.97 | 923,694 | 390.97 |
| 12/02/2024 | 393.25 | 394.14 | 388.67 | 389.63 | 1,216,547 | 389.63 |
| 11/29/2024 | 387.03 | 393.30 | 386.46 | 392.15 | 711,207 | 392.15 |
| 11/27/2024 | 389.16 | 391.40 | 387.82 | 388.14 | 1,018,009 | 388.14 |
| 11/26/2024 | 388.00 | 389.95 | 384.91 | 389.71 | 1,014,596 | 389.71 |
| 11/25/2024 | 386.29 | 388.43 | 379.50 | 384.91 | 2,102,818 | 384.91 |
| 11/22/2024 | 390.41 | 391.07 | 381.48 | 384.85 | 1,069,694 | 384.85 |
| 11/21/2024 | 387.19 | 390.37 | 384.57 | 390.14 | 1,136,232 | 390.14 |
| 11/20/2024 | 389.85 | 390.00 | 382.25 | 385.68 | 1,098,080 | 385.68 |
| 11/19/2024 | 386.93 | 392.31 | 385.89 | 388.68 | 1,524,170 | 388.68 |
| 11/18/2024 | 392.97 | 398.20 | 389.03 | 389.40 | 2,054,689 | 389.40 |
| 11/15/2024 | 381.99 | 392.01 | 380.21 | 390.08 | 2,874,078 | 390.08 |
| 11/14/2024 | 389.54 | 392.70 | 382.40 | 383.28 | 1,808,896 | 383.28 |
| 11/13/2024 | 386.67 | 390.59 | 385.34 | 388.34 | 1,685,884 | 388.34 |
| 11/12/2024 | 381.42 | 388.12 | 380.56 | 387.11 | 1,634,090 | 387.11 |
| 11/11/2024 | 377.47 | 381.54 | 376.14 | 378.86 | 966,242 | 378.86 |
| 11/08/2024 | 371.11 | 377.83 | 370.83 | 375.96 | 1,009,242 | 375.96 |
| 11/07/2024 | 370.34 | 370.34 | 366.12 | 369.83 | 867,015 | 369.83 |
| 11/06/2024 | 374.00 | 376.04 | 364.62 | 369.02 | 1,366,187 | 369.02 |
| 11/05/2024 | 366.24 | 370.29 | 363.05 | 369.86 | 1,346,486 | 369.86 |
| 11/04/2024 | 368.00 | 369.69 | 364.13 | 366.90 | 730,069 | 366.90 |
| 11/01/2024 | 358.16 | 367.76 | 357.78 | 367.15 | 1,860,486 | 367.15 |
| 10/31/2024 | 360.73 | 364.01 | 355.56 | 356.28 | 1,383,832 | 356.28 |