Stryker Stock Price History
NYSE: SYKHealth CareMedical/Dental InstrumentsUSD
277.33+0.36 (+0.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SYK price history at a glance
The price history for Stryker (SYK) on this page begins on March 17, 1980, when the stock closed at $0.0957; it most recently closed at $277.33 on October 5, 2026. The highest price in this record is $406.19, reached on January 27, 2025; the latest close is 31.7% below that peak. Across the 45 complete calendar years in the table, SYK finished higher in 36 and lower in 9. Its best year was 1991 (+229.8%) and its worst was 2008 (-42.8%).
Over roughly 47 years the share price changed +289691.0%, a 18.7% compound annual price return (excluding dividends). In the last 12 months alone, SYK has lost 25.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $406.19
- Date of high
- Jan 27, 2025
- Low since 1980
- $0.0841
- Date of low
- Mar 24, 1980
- 52-week high
- $392.55
- 52-week low
- $267.00
- Last close
- $277.33
SYK returns
1 week
+0.69%
1 month
+0.70%
3 months
-15.90%
6 months
-18.23%
Year to date
-21.09%
1 year
-25.09%
3 years
+7.40%
5 years
+4.00%
SYK price return, excluding dividends.
SYK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 277.33 | -20.35% |
| 2025 | 348.18 | -3.69% |
| 2024 | 361.52 | +20.72% |
| 2023 | 299.46 | +22.48% |
| 2022 | 244.49 | -8.57% |
| 2021 | 267.42 | +9.13% |
| 2020 | 245.04 | +16.91% |
| 2019 | 209.59 | +33.45% |
| 2018 | 157.06 | +1.43% |
| 2017 | 154.84 | +29.24% |
| 2016 | 119.81 | +28.91% |
| 2015 | 92.94 | -1.12% |
| 2014 | 93.99 | +25.59% |
| 2013 | 74.84 | +31.92% |
| 2012 | 56.73 | +14.12% |
| 2011 | 49.71 | -7.43% |
| 2010 | 53.70 | +6.61% |
| 2009 | 50.37 | +21.93% |
| 2008 | 41.31 | -42.83% |
| 2007 | 72.26 | +31.12% |
| 2006 | 55.11 | +24.04% |
| 2005 | 44.43 | -7.92% |
| 2004 | 48.25 | +15.21% |
| 2003 | 41.88 | +21.96% |
| 2002 | 34.34 | +23.46% |
| 2001 | 27.82 | +9.96% |
| 2000 | 25.30 | +45.32% |
| 1999 | 17.41 | +26.45% |
| 1998 | 13.77 | +47.82% |
| 1997 | 9.31 | +23.14% |
| 1996 | 7.56 | +15.24% |
| 1995 | 6.56 | +42.86% |
| 1994 | 4.59 | +30.09% |
| 1993 | 3.53 | -27.79% |
| 1992 | 4.89 | -16.76% |
| 1991 | 5.88 | +229.82% |
| 1990 | 1.78 | +15.15% |
| 1989 | 1.55 | +83.33% |
| 1988 | 0.8438 | +15.72% |
| 1987 | 0.7292 | +7.69% |
| 1986 | 0.6771 | +34.03% |
| 1985 | 0.5052 | +50.00% |
| 1984 | 0.3368 | -12.61% |
| 1983 | 0.3854 | +26.86% |
| 1982 | 0.3038 | +35.32% |
| 1981 | 0.2245 | +1.04% |
| 1980* | 0.2222 | +132.18% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
SYK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 277.01 | 281.58 | 276.53 | 277.33 | +0.13% | |
| 275.72 | 277.80 | 271.67 | 276.97 | +0.57% | |
| 280.16 | 281.96 | 274.45 | 275.40 | -1.01% | |
| 279.37 | 284.53 | 277.10 | 278.20 | -2.46% | |
| 275.50 | 286.09 | 275.00 | 285.22 | +3.55% | |
| 273.19 | 276.97 | 271.21 | 275.43 | +0.90% | |
| 275.60 | 278.51 | 271.34 | 272.96 | -0.88% | |
| 276.26 | 279.37 | 273.05 | 275.39 | -1.21% | |
| 277.00 | 280.17 | 274.31 | 278.77 | +1.26% | |
| 273.50 | 276.94 | 271.10 | 275.31 | +1.08% | |
| 269.93 | 275.84 | 268.69 | 272.36 | +0.97% | |
| 273.22 | 275.71 | 269.73 | 269.75 | -1.34% | |
| 274.46 | 277.10 | 271.45 | 273.40 | -0.61% | |
| 277.00 | 278.99 | 274.99 | 275.09 | +0.33% | |
| 274.58 | 276.87 | 272.00 | 274.19 | -0.34% | |
| 278.02 | 279.26 | 274.37 | 275.12 | -1.79% | |
| 286.10 | 286.13 | 279.09 | 280.13 | -1.63% | |
| 280.34 | 290.51 | 279.88 | 284.76 | +1.16% | |
| 281.00 | 282.69 | 277.62 | 281.50 | -0.13% | |
| 282.31 | 287.17 | 280.67 | 281.87 | +2.29% | |
| 270.72 | 277.00 | 267.00 | 275.56 | +2.06% | |
| 274.62 | 278.00 | 269.64 | 270.01 | -1.95% | |
| 271.84 | 278.75 | 270.85 | 275.39 | -0.38% | |
| 301.00 | 301.51 | 275.10 | 276.43 | -8.81% | |
| 304.49 | 307.55 | 302.51 | 303.13 | -1.58% | |
| 313.96 | 319.50 | 306.50 | 307.99 | -1.35% | |
| 315.06 | 321.75 | 311.38 | 312.19 | -1.64% | |
| 329.83 | 331.50 | 316.85 | 317.40 | -1.98% | |
| 327.79 | 329.50 | 323.12 | 323.80 | -2.08% | |
| 322.61 | 332.72 | 322.12 | 330.69 | +2.66% | |
| 326.85 | 328.45 | 321.60 | 322.12 | -2.29% | |
| 329.13 | 333.39 | 326.41 | 329.67 | -0.28% | |
| 325.09 | 331.75 | 324.00 | 330.59 | +0.85% | |
| 330.00 | 334.87 | 327.01 | 327.81 | -0.50% | |
| 326.03 | 332.55 | 324.00 | 329.45 | +0.53% | |
| 338.26 | 342.35 | 327.47 | 327.70 | -3.61% | |
| 331.74 | 343.90 | 331.00 | 339.98 | +2.60% | |
| 337.00 | 339.24 | 331.04 | 331.37 | -0.09% | |
| 338.00 | 339.76 | 331.30 | 331.68 | -2.22% | |
| 341.50 | 341.51 | 335.12 | 339.21 | -0.55% | |
| 345.02 | 346.64 | 339.53 | 341.09 | -1.76% | |
| 342.19 | 347.46 | 339.35 | 347.21 | -0.27% | |
| 344.45 | 349.77 | 344.45 | 348.15 | +0.68% | |
| 337.03 | 345.93 | 335.00 | 345.81 | +2.00% | |
| 336.67 | 340.00 | 332.54 | 339.03 | +0.47% | |
| 340.45 | 343.87 | 334.24 | 337.43 | +0.12% | |
| 336.10 | 339.00 | 330.16 | 337.03 | +0.32% | |
| 336.04 | 339.65 | 331.59 | 335.96 | -1.54% | |
| 332.94 | 342.04 | 330.60 | 341.20 | +4.76% | |
| 330.10 | 334.46 | 317.62 | 325.70 | -6.42% | |
| 349.73 | 351.49 | 344.40 | 348.04 | -1.20% | |
| 344.12 | 352.49 | 342.92 | 352.25 | +1.63% | |
| 346.66 | 352.46 | 344.01 | 346.60 | +2.93% | |
| 332.82 | 338.79 | 331.92 | 336.74 | +1.97% | |
| 325.08 | 330.81 | 324.02 | 330.25 | +3.54% | |
| 310.18 | 319.38 | 306.90 | 318.97 | +3.15% | |
| 315.06 | 316.99 | 309.12 | 309.24 | -1.70% | |
| 314.15 | 316.74 | 311.45 | 314.58 | -1.43% | |
| 319.23 | 322.16 | 317.19 | 319.14 | -0.23% | |
| 328.90 | 329.26 | 318.08 | 319.87 | -3.42% | |
| 320.12 | 335.86 | 318.76 | 331.20 | +4.66% | |
| 313.00 | 317.49 | 310.36 | 316.44 | +1.73% | |
| 319.56 | 319.56 | 306.53 | 311.07 | -6.15% | |
| 330.18 | 336.15 | 329.10 | 331.45 | +0.51% | |
| 328.06 | 331.58 | 327.00 | 329.78 | +0.82% | |
| 325.64 | 330.22 | 321.79 | 327.11 | +0.08% | |
| 328.78 | 330.73 | 325.51 | 326.85 | -0.88% | |
| 328.90 | 333.99 | 324.54 | 329.74 | +1.54% | |
| 327.50 | 327.76 | 318.03 | 324.73 | -0.55% | |
| 317.04 | 327.76 | 307.49 | 326.54 | +4.20% | |
| 317.16 | 319.02 | 309.23 | 313.39 | -0.46% | |
| 326.61 | 327.00 | 311.19 | 314.84 | -4.74% | |
| 333.07 | 334.75 | 329.25 | 330.52 | -0.66% | |
| 317.75 | 333.82 | 317.75 | 332.71 | +5.25% | |
| 316.02 | 322.25 | 314.00 | 316.11 | +0.77% | |
| 312.81 | 319.54 | 311.55 | 313.68 | +1.19% | |
| 308.78 | 311.68 | 304.04 | 310.00 | +1.74% | |
| 307.57 | 311.82 | 303.51 | 304.69 | -1.01% | |
| 301.19 | 311.54 | 299.36 | 307.80 | +2.21% | |
| 308.00 | 310.71 | 299.19 | 301.14 | -3.04% | |
| 309.24 | 311.50 | 305.80 | 310.58 | +0.86% | |
| 310.19 | 312.31 | 306.67 | 307.94 | -1.36% | |
| 308.28 | 314.27 | 306.39 | 312.20 | +2.15% | |
| 307.40 | 309.98 | 302.67 | 305.64 | -1.04% | |
| 314.72 | 315.47 | 306.97 | 308.84 | -1.65% | |
| 303.26 | 315.16 | 302.50 | 314.01 | +4.14% | |
| 302.74 | 304.98 | 301.45 | 301.53 | -1.35% | |
| 305.61 | 311.00 | 303.76 | 305.66 | +1.48% | |
| 299.99 | 306.45 | 298.02 | 301.21 | +2.11% | |
| 295.00 | 297.52 | 291.74 | 295.00 | +0.58% | |
| 296.54 | 297.06 | 290.96 | 293.30 | -2.06% | |
| 303.77 | 305.32 | 297.88 | 299.46 | -1.85% | |
| 307.50 | 309.08 | 304.00 | 305.09 | -0.83% | |
| 305.59 | 310.51 | 303.07 | 307.63 | +0.55% | |
| 314.76 | 315.68 | 300.21 | 305.94 | -2.26% | |
| 314.52 | 315.69 | 310.35 | 313.00 | -1.10% | |
| 313.50 | 318.90 | 312.43 | 316.48 | +0.95% | |
| 317.98 | 322.00 | 313.06 | 313.50 | -2.49% | |
| 318.21 | 322.87 | 313.98 | 321.49 | +1.18% | |
| 313.55 | 318.73 | 310.23 | 317.75 | +1.45% | |
| 307.00 | 314.82 | 305.00 | 313.22 | +2.11% | |
| 309.89 | 311.08 | 306.12 | 306.76 | +0.41% | |
| 301.23 | 306.80 | 298.47 | 305.51 | +1.13% | |
| 290.46 | 303.73 | 290.00 | 302.09 | +2.59% | |
| 285.80 | 296.38 | 284.75 | 294.45 | +4.20% | |
| 285.56 | 286.34 | 281.00 | 282.58 | -1.01% | |
| 294.00 | 294.91 | 284.95 | 285.47 | -2.98% | |
| 292.96 | 298.73 | 292.48 | 294.23 | +0.65% | |
| 297.62 | 297.62 | 289.91 | 292.33 | -0.99% | |
| 291.29 | 297.24 | 290.17 | 295.25 | +1.50% | |
| 294.65 | 297.38 | 290.22 | 290.88 | -1.31% | |
| 313.34 | 313.34 | 294.55 | 294.73 | -6.47% | |
| 314.15 | 317.84 | 313.00 | 315.13 | 0.00% | |
| 319.32 | 319.79 | 311.31 | 315.13 | -1.96% | |
| 331.39 | 332.27 | 320.12 | 321.43 | -2.30% | |
| 326.59 | 330.94 | 325.50 | 329.01 | +0.46% | |
| 327.99 | 334.59 | 325.00 | 327.51 | -0.65% | |
| 329.00 | 333.24 | 324.90 | 329.65 | +0.09% | |
| 327.75 | 335.42 | 327.75 | 329.35 | +0.63% | |
| 338.30 | 339.39 | 326.94 | 327.30 | -3.26% | |
| 342.87 | 344.62 | 337.35 | 338.34 | -1.45% | |
| 342.02 | 347.52 | 341.06 | 343.32 | +1.46% | |
| 340.72 | 342.78 | 336.52 | 338.38 | -0.84% | |
| 346.71 | 348.27 | 341.04 | 341.24 | -1.34% | |
| 347.84 | 352.80 | 345.51 | 345.88 | -0.39% | |
| 341.00 | 347.55 | 339.29 | 347.24 | +2.39% | |
| 342.89 | 345.18 | 337.03 | 339.15 | +0.00% | |
| 338.16 | 339.94 | 334.22 | 339.14 | -0.26% | |
| 336.29 | 341.29 | 336.29 | 340.01 | +2.39% | |
| 330.25 | 333.18 | 327.70 | 332.07 | -0.07% | |
| 330.91 | 334.42 | 330.22 | 332.30 | +0.23% | |
| 327.00 | 332.99 | 324.03 | 331.54 | +0.65% | |
| 329.28 | 331.57 | 326.55 | 329.40 | +0.25% | |
| 327.00 | 328.94 | 319.32 | 328.59 | +0.76% | |
| 329.71 | 331.96 | 324.48 | 326.10 | -0.41% | |
| 332.65 | 335.04 | 325.72 | 327.44 | -1.58% | |
| 325.68 | 339.67 | 325.63 | 332.68 | +1.54% | |
| 332.74 | 334.23 | 324.93 | 327.65 | -0.26% | |
| 331.22 | 331.62 | 327.21 | 328.51 | -1.23% | |
| 337.25 | 341.19 | 332.38 | 332.59 | -0.92% | |
| 340.20 | 342.29 | 334.32 | 335.67 | -1.20% | |
| 342.96 | 347.08 | 339.61 | 339.76 | -1.75% | |
| 345.35 | 349.33 | 341.00 | 345.81 | -0.95% | |
| 350.51 | 355.75 | 348.82 | 349.11 | -0.13% | |
| 340.59 | 350.34 | 339.10 | 349.56 | +3.80% | |
| 341.00 | 344.40 | 335.74 | 336.77 | -0.13% | |
| 343.85 | 346.66 | 328.23 | 337.21 | -2.48% | |
| 358.49 | 359.75 | 339.49 | 345.78 | -3.59% | |
| 364.61 | 364.90 | 357.75 | 358.65 | -1.99% | |
| 360.76 | 367.43 | 356.94 | 365.92 | +0.37% | |
| 366.57 | 368.25 | 356.25 | 364.56 | -1.60% | |
| 377.13 | 377.49 | 368.44 | 370.50 | -2.98% | |
| 382.92 | 384.51 | 380.87 | 381.89 | -0.70% | |
| 383.99 | 385.99 | 376.38 | 384.59 | -0.63% | |
| 383.50 | 389.33 | 383.01 | 387.02 | -0.11% | |
| 382.57 | 388.67 | 381.75 | 387.46 | +0.36% | |
| 386.24 | 388.39 | 382.45 | 386.06 | +0.53% | |
| 379.57 | 386.56 | 379.46 | 384.03 | +0.71% | |
| 384.27 | 385.96 | 379.13 | 381.33 | -0.88% | |
| 380.29 | 388.21 | 379.76 | 384.73 | +1.18% | |
| 374.50 | 381.39 | 370.15 | 380.23 | +2.03% | |
| 374.69 | 376.95 | 368.90 | 372.66 | -1.24% | |
| 367.65 | 377.34 | 366.10 | 377.32 | +2.20% | |
| 369.65 | 374.79 | 367.94 | 369.18 | +0.86% | |
| 369.71 | 378.09 | 364.25 | 366.05 | +0.05% | |
| 365.59 | 372.05 | 365.06 | 365.85 | +0.59% | |
| 360.37 | 364.10 | 355.78 | 363.70 | +0.73% | |
| 358.47 | 369.31 | 357.44 | 361.06 | +1.40% | |
| 354.45 | 357.22 | 349.37 | 356.08 | -0.62% | |
| 361.70 | 364.81 | 354.48 | 358.29 | -1.14% | |
| 362.68 | 368.08 | 360.79 | 362.42 | +0.49% | |
| 360.15 | 369.11 | 357.73 | 360.66 | -0.04% | |
| 368.11 | 371.90 | 358.79 | 360.82 | -1.99% | |
| 367.93 | 369.61 | 363.92 | 368.14 | -0.38% | |
| 369.10 | 375.92 | 363.48 | 369.56 | +4.31% | |
| 357.30 | 359.96 | 350.32 | 354.30 | -0.99% | |
| 353.54 | 359.74 | 352.48 | 357.83 | +0.92% | |
| 355.01 | 357.92 | 354.05 | 354.57 | -0.68% | |
| 355.29 | 358.69 | 354.62 | 356.98 | +0.55% | |
| 357.13 | 358.59 | 350.83 | 355.04 | -1.01% | |
| 362.92 | 364.98 | 358.37 | 358.67 | -1.18% | |
| 361.63 | 365.30 | 360.08 | 362.94 | +0.93% | |
| 359.81 | 365.00 | 358.39 | 359.61 | -1.15% | |
| 361.59 | 365.44 | 360.24 | 363.78 | +0.36% | |
| 358.63 | 364.41 | 356.65 | 362.49 | +0.86% | |
| 353.03 | 359.39 | 350.02 | 359.39 | +1.00% | |
| 361.00 | 361.90 | 351.67 | 355.82 | -1.54% | |
| 366.44 | 367.19 | 358.17 | 361.37 | -1.68% | |
| 367.97 | 370.75 | 365.92 | 367.54 | +0.09% | |
| 364.84 | 370.88 | 364.11 | 367.21 | -0.15% | |
| 367.68 | 368.22 | 363.98 | 367.75 | +0.37% | |
| 350.89 | 367.04 | 349.00 | 366.39 | +5.05% | |
| 345.11 | 351.57 | 344.63 | 348.79 | +0.18% | |
| 351.28 | 351.55 | 345.72 | 348.18 | -0.94% | |
| 353.93 | 354.36 | 351.15 | 351.47 | -0.75% | |
| 351.50 | 355.09 | 351.00 | 354.12 | +0.46% | |
| 355.08 | 355.95 | 351.31 | 352.50 | -0.49% | |
| 354.65 | 355.65 | 353.01 | 354.22 | -0.15% | |
| 354.37 | 355.98 | 354.37 | 354.74 | -0.02% | |
| 355.14 | 356.52 | 353.95 | 354.82 | -0.48% | |
| 353.61 | 357.67 | 353.50 | 356.52 | +0.37% | |
| 354.80 | 358.28 | 352.94 | 355.20 | +0.59% | |
| 353.84 | 359.81 | 352.73 | 353.11 | +0.15% | |
| 352.46 | 357.16 | 351.15 | 352.58 | +0.25% | |
| 354.99 | 354.99 | 349.55 | 351.69 | -1.02% | |
| 354.52 | 356.21 | 351.11 | 355.31 | +0.34% | |
| 353.90 | 356.40 | 352.37 | 354.09 | +0.32% | |
| 355.47 | 361.00 | 352.65 | 352.97 | -0.23% | |
| 348.28 | 354.31 | 347.26 | 353.80 | +1.31% | |
| 355.45 | 357.64 | 348.78 | 349.23 | -1.24% | |
| 363.60 | 363.74 | 351.50 | 353.60 | -2.86% | |
| 365.52 | 368.24 | 361.95 | 364.02 | -0.09% | |
| 366.50 | 367.62 | 362.38 | 364.35 | -0.44% | |
| 366.96 | 369.22 | 365.50 | 365.95 | -0.20% | |
| 372.43 | 373.00 | 364.49 | 366.68 | -1.51% | |
| 369.42 | 374.10 | 369.00 | 372.32 | +0.31% | |
| 372.64 | 373.60 | 371.17 | 371.18 | -0.30% | |
| 376.45 | 376.45 | 370.40 | 372.29 | -0.74% | |
| 372.70 | 376.62 | 371.00 | 375.08 | +1.31% | |
| 368.41 | 372.00 | 367.39 | 370.22 | +0.53% | |
| 363.06 | 371.00 | 361.19 | 368.27 | +2.16% | |
| 365.97 | 369.56 | 360.01 | 360.48 | -1.03% | |
| 359.52 | 364.64 | 358.36 | 364.23 | +1.31% | |
| 360.13 | 365.25 | 357.46 | 359.52 | -0.17% | |
| 362.10 | 363.66 | 357.50 | 360.13 | -0.58% | |
| 371.82 | 373.41 | 362.15 | 362.22 | -3.00% | |
| 364.80 | 375.99 | 364.80 | 373.42 | +1.66% | |
| 364.10 | 370.61 | 362.80 | 367.34 | +1.00% | |
| 356.06 | 364.07 | 354.07 | 363.70 | +2.44% | |
| 354.40 | 355.30 | 351.24 | 355.02 | -0.28% | |
| 354.63 | 357.50 | 352.50 | 356.03 | +0.63% | |
| 354.32 | 356.09 | 349.16 | 353.81 | -1.08% | |
| 362.50 | 364.92 | 353.48 | 357.67 | -1.36% | |
| 358.30 | 363.72 | 355.10 | 362.61 | +1.24% | |
| 356.60 | 360.65 | 353.86 | 358.16 | +0.54% | |
| 363.70 | 369.43 | 355.73 | 356.24 | -3.45% | |
| 368.93 | 372.40 | 368.00 | 368.98 | -0.17% | |
| 375.28 | 375.31 | 367.57 | 369.59 | -1.69% | |
| 382.40 | 383.06 | 375.70 | 375.93 | -2.03% | |
| 382.86 | 383.91 | 379.54 | 383.72 | +0.51% | |
| 384.80 | 384.81 | 379.21 | 381.79 | -0.33% | |
| 387.00 | 388.61 | 378.72 | 383.06 | -1.36% | |
| 385.61 | 392.55 | 383.53 | 388.35 | +2.26% | |
| 381.22 | 383.12 | 377.24 | 379.76 | -0.38% | |
| 375.70 | 382.72 | 370.94 | 381.22 | +1.82% | |
| 369.51 | 374.78 | 368.31 | 374.42 | +1.40% | |
| 370.24 | 372.88 | 366.47 | 369.25 | -0.14% | |
| 369.57 | 373.04 | 367.32 | 369.75 | -0.07% | |
| 364.30 | 372.95 | 364.27 | 370.00 | +1.39% | |
| 363.96 | 370.60 | 363.37 | 364.92 | +0.09% | |
| 370.30 | 371.80 | 364.60 | 364.60 | -1.51% | |
| 375.91 | 376.91 | 369.81 | 370.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SYK chart for longer ranges.