SYK: Stryker Corp

As of Friday, August 29th, 2025

$ 391.41

+1.74 +0.45%

Open: 389.77
High: 391.99
Low: 388.35
Volume: 672,480
Previous Close on Thursday, August 28th, 2025

$ 389.67

-3.48 -0.89%

Open: 390.65
High: 392.50
Low: 387.92
Volume: 1,028,567
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 389.77 391.99 388.35 391.41 672,473 +1.74 +0.45
2025-08-28 390.65 392.50 387.92 389.67 1,028,567 -3.48 -0.89
2025-08-27 394.34 395.11 391.67 393.15 648,755 -1.18 -0.30
2025-08-26 391.20 394.96 389.71 394.33 1,031,673 +3.45 +0.88
2025-08-25 393.67 395.35 389.35 390.88 965,969 -3.34 -0.85
2025-08-22 385.75 395.23 384.33 394.22 891,696 +9.39 +2.44
2025-08-21 389.95 390.91 384.58 384.83 1,032,112 -7.04 -1.80
2025-08-20 391.68 395.37 390.11 391.87 1,388,341 +1.93 +0.49

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 395.35
On 2025-08-25
387.92
On 2025-08-28
-2.81 -0.71 395.35
On 2025-08-25
387.92
On 2025-08-28
-1.88 391.89
10D 395.37
On 2025-08-20
380.24
On 2025-08-19
9.50 2.49 395.37
On 2025-08-20
384.33
On 2025-08-22
-2.79 390.19
20D 395.37
On 2025-08-20
373.72
On 2025-08-07
13.62 3.61 395.37
On 2025-08-20
384.33
On 2025-08-22
-2.79 384.29
WTD 395.35
On 2025-08-25
387.92
On 2025-08-28
-2.81 -0.71 395.35
On 2025-08-25
387.92
On 2025-08-28
-1.88 391.89
MTD 395.37
On 2025-08-20
372.32
On 2025-08-01
-1.32 -0.34 395.37
On 2025-08-20
384.33
On 2025-08-22
-2.79 383.98
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
GILD

Gilead Sciences Inc.

112.97 +0.41 +0.36 4,626,758
DUST

Direxion Daily Gold Miners Bear 3X Shares

16.39 -1.08 -6.18 3,373,686
SPLV

Invesco S&P 500 Low Volatility ETF

73.50 +0.31 +0.42 2,592,034
SHV

iShares Short Treasury Bond ETF

110.49 +0.05 +0.05 4,754,053
SYK

Stryker Corp

391.41 +1.74 +0.45 672,480