Stryker Corporation - SYK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	370.39	369.02	369.02	372.3	368.57	964,930
September 25, 2025	367.9	368.57	368.57	369.38	362	1.75M
September 24, 2025	372.81	371.22	371.22	374.18	369.4	1.68M
September 23, 2025	376.67	373.52	373.52	378.69	372.08	1.87M
September 22, 2025	375.65	378.22	378.22	381.62	374.12	2.1M
September 19, 2025	379.08	376.83	376.83	380.4	376.31	1.92M
September 18, 2025	374.69	377.84	377.84	378.15	373.27	1.53M
September 17, 2025	376.6	376.88	376.88	381.19	374.77	917,589
September 16, 2025	375.49	376.62	376.62	378.59	375	1.25M
September 15, 2025	383.78	377.11	377.11	386.52	376.66	843,119
September 12, 2025	386.04	383.34	383.34	387.8	382.71	985,297
September 11, 2025	383.22	388.79	388.79	389.37	382.95	861,300
September 10, 2025	392.95	382.97	382.97	392.95	381.51	931,717
September 09, 2025	392.9	392.76	392.76	395.9	390.39	1.02M
September 08, 2025	390.98	393.11	393.11	393.53	388.16	854,521
September 05, 2025	394.85	392.31	392.31	396.37	389.64	1.09M
September 04, 2025	389.12	394.34	394.34	396.86	386.81	1.04M
September 03, 2025	389.88	388.56	388.56	391.4	384.25	898,000
September 02, 2025	388.92	389.94	389.94	390.9	386.01	1.14M
August 29, 2025	389.77	391.41	391.41	391.99	388.35	672,519
August 28, 2025	390.65	389.67	389.67	392.5	387.92	1.03M
August 27, 2025	394.34	393.15	393.15	395.11	391.67	648,822
August 26, 2025	391.2	394.33	394.33	394.96	389.71	1.06M
August 25, 2025	393.67	390.88	390.88	395.35	389.35	970,952
August 22, 2025	385.75	394.22	394.22	395.23	384.33	896,100
August 21, 2025	389.95	384.83	384.83	390.91	384.58	1.12M
August 20, 2025	391.68	391.87	391.87	395.37	390.11	1.39M
August 19, 2025	380.92	389.94	389.94	390.3	380.24	1.69M
August 18, 2025	382.06	381.61	381.61	382.99	380.57	1.1M
August 15, 2025	380.76	381.91	381.91	383.14	378.7	1.07M
August 14, 2025	378.34	378.52	378.52	379.44	374.52	1.62M
August 13, 2025	378.46	378.95	378.95	379.33	374.53	1.51M
August 12, 2025	377.49	376.61	376.61	379.17	374.68	960,200
August 11, 2025	377.25	376.67	376.67	379.29	375.27	1.13M
August 08, 2025	377	377.58	377.58	379.81	376.06	972,539
August 07, 2025	377	376.37	376.37	381.34	373.72	1.19M
August 06, 2025	381.13	374.94	374.94	381.24	374.32	1.48M
August 05, 2025	381.83	380.86	380.86	382.83	379.13	1.05M
August 04, 2025	378.86	381.49	381.49	384.46	378.23	1.35M
August 01, 2025	372.32	377.79	377.79	383.09	372.32	3.01M
July 31, 2025	398.27	392.73	392.73	401.99	392.07	2.34M
July 30, 2025	398.75	400.41	400.41	403.22	398	1.08M
July 29, 2025	402	400.57	400.57	403.92	399.31	967,694
July 28, 2025	402.59	400.69	400.69	404.14	399.25	888,447
July 25, 2025	397.83	403.53	403.53	403.79	396.4	963,692
July 24, 2025	401.1	396.66	396.66	402.63	396.3	1.71M
July 23, 2025	399.4	400.93	400.93	404.87	393.19	1.46M
July 22, 2025	389.62	395.15	395.15	395.7	389.61	1.01M
July 21, 2025	388.06	387.32	387.32	391.56	386.67	791,729
July 18, 2025	391.17	389.4	389.4	393	387.86	1.72M
July 17, 2025	389.1	388.9	388.9	392.05	385.19	1.04M
July 16, 2025	391.38	390.87	390.87	391.42	385.93	1.07M
July 15, 2025	392.77	390.59	390.59	392.77	387.63	1.43M
July 14, 2025	387.92	391.46	391.46	392.95	386.04	1.27M
July 11, 2025	392.1	389.46	389.46	392.99	387.44	825,143
July 10, 2025	392.94	394.77	394.77	397.46	390.91	1.17M
July 09, 2025	391.11	392.05	392.05	392.8	387.14	867,986
July 08, 2025	390	389.5	389.5	393.73	388.6	1.2M
July 07, 2025	394.22	392.51	392.51	395.27	390.17	1.31M
July 03, 2025	393.63	395.28	395.28	395.5	390.31	536,300

Stryker Corporation (SYK) NYSE