SYK: Stryker Corp

As of Thursday, May 8th, 2025

$ 382.46

-1.60 -0.42%

Open: 383.96
High: 388.32
Low: 382.36
Volume: 925,057
Previous Close on Wednesday, May 7th, 2025

$ 384.06

+6.54 +1.73%

Open: 377.47
High: 384.58
Low: 376.30
Volume: 1,190,220

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 383.96 388.32 382.36 382.46 924,326 -1.60 -0.42
2025-05-07 377.47 384.58 376.30 384.06 1,190,220 +6.54 +1.73
2025-05-06 379.13 381.57 373.98 377.52 2,082,664 -3.84 -1.01
2025-05-05 377.85 383.99 373.06 381.36 1,619,405 +3.14 +0.83
2025-05-02 373.89 379.33 363.08 378.22 3,708,728 +4.23 +1.13
2025-05-01 372.42 376.18 368.54 373.99 1,620,959 +0.07 +0.02
2025-04-30 370.00 375.16 366.56 373.92 2,251,602 +3.00 +0.81
2025-04-29 366.98 372.32 365.81 370.92 1,108,274 +4.43 +1.21
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 388.32
On 2025-05-08		 363.08
On 2025-05-02		 8.47 2.26 383.99
On 2025-05-05		 373.98
On 2025-05-06		 -2.61 380.72
10D 388.32
On 2025-05-08		 359.38
On 2025-04-25		 21.41 5.93 383.99
On 2025-05-05		 373.98
On 2025-05-06		 -2.61 375.40
20D 388.32
On 2025-05-08		 335.12
On 2025-04-21		 19.49 5.37 359.46
On 2025-04-10		 335.12
On 2025-04-21		 -6.77 362.60
WTD 388.32
On 2025-05-08		 373.06
On 2025-05-05		 4.24 1.12 383.99
On 2025-05-05		 373.98
On 2025-05-06		 -2.61 381.35
MTD 388.32
On 2025-05-08		 363.08
On 2025-05-02		 8.54 2.28 383.99
On 2025-05-05		 373.98
On 2025-05-06		 -2.61 379.60
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TEVA

Teva Pharmaceutical Industries Limited

18.07 +0.47 +2.67 19,801,141
SYK

Stryker Corp

382.46 -1.60 -0.42 925,057