SYK: Stryker Corp

As of Friday, May 22nd, 2026

$ 316.48

+2.98 +0.95%

Open: 313.50
High: 318.90
Low: 312.43
Volume: 1,893,064
Previous Close on Thursday, May 21st, 2026

$ 313.50

-7.99 -2.49%

Open: 317.98
High: 322.00
Low: 313.06
Volume: 2,852,393

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 313.50 318.90 312.43 316.48 1,893,064 +2.98 +0.95
2026-05-21 317.98 322.00 313.06 313.50 2,852,393 -7.99 -2.49
2026-05-20 318.21 322.87 313.98 321.49 2,993,804 +3.74 +1.18
2026-05-19 313.55 318.73 310.23 317.75 3,562,090 +4.53 +1.45
2026-05-18 307.00 314.82 305.00 313.22 3,489,327 +6.46 +2.11
2026-05-15 309.89 311.08 306.12 306.76 3,573,204 +1.25 +0.41
2026-05-14 301.23 306.80 298.47 305.51 3,099,636 +3.42 +1.13
2026-05-13 290.46 303.73 290.00 302.09 3,769,675 +7.64 +2.59
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 322.87
On 2026-05-20		 305.00
On 2026-05-18		 9.72 3.17 322.87
On 2026-05-20		 312.43
On 2026-05-22		 -3.23 316.49
10D 322.87
On 2026-05-20		 281.00
On 2026-05-11		 31.01 10.86 322.87
On 2026-05-20		 312.43
On 2026-05-22		 -3.23 307.38
20D 332.27
On 2026-04-28		 281.00
On 2026-05-11		 -11.03 -3.37 332.27
On 2026-04-28		 281.00
On 2026-05-11		 -15.43 305.37
WTD 322.87
On 2026-05-20		 305.00
On 2026-05-18		 9.72 3.17 322.87
On 2026-05-20		 312.43
On 2026-05-22		 -3.23 316.49
MTD 322.87
On 2026-05-20		 281.00
On 2026-05-11		 1.35 0.43 313.34
On 2026-05-01		 281.00
On 2026-05-11		 -10.32 301.67
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
RGTI

Rigetti Computing Inc.

26.42 +4.38 +19.87 203,137,764
AHCO

AdaptHealth Corp.

10.45 -0.08 -0.76 730,698
JBSS

John B. Sanfilippo & Son Inc.

76.71 +0.54 +0.71 7,002
SYK

Stryker Corp

316.48 +2.98 +0.95 1,893,064