Stryker Corporation - SYK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	356.23	364.6	364.6	364.81	356	3.15M
December 19, 2024	359.31	357.14	357.14	363.06	356.3	1.71M
December 18, 2024	371	359.17	359.17	371.92	358.49	1.61M
December 17, 2024	371.58	370.81	370.81	374.57	368.05	1.54M
December 16, 2024	375	372.7	372.7	376.24	372.45	1.16M
December 13, 2024	375.62	374.6	374.6	376.49	373.15	755,824
December 12, 2024	377	375.06	375.06	378.09	374.62	846,127
December 11, 2024	383.02	376.16	376.16	386.63	375.26	1.21M
December 10, 2024	384.12	382.68	382.68	385.56	381.09	1.28M
December 09, 2024	384.8	381.11	381.11	385.15	378.75	924,900
December 06, 2024	383.09	385.02	385.02	389.99	383.09	1.04M
December 05, 2024	387.18	382.45	382.45	388.71	379.82	1.29M
December 04, 2024	390.75	389.76	389.76	392.21	387.96	707,714
December 03, 2024	389.49	388.41	388.41	389.49	386.56	206,548
December 02, 2024	393.25	389.63	389.63	394.14	388.67	1.21M
November 29, 2024	387.03	392.15	392.15	393.3	386.46	711,206
November 27, 2024	389.16	388.14	388.14	391.4	387.82	1.02M
November 26, 2024	388	389.71	389.71	389.95	384.91	1.01M
November 25, 2024	386.29	384.91	384.91	388.43	379.5	2.1M
November 22, 2024	390.41	384.85	384.85	391.07	381.48	1.07M
November 21, 2024	387.19	390.14	390.14	390.37	384.57	1.14M
November 20, 2024	389.85	385.68	385.68	390	382.25	1.1M
November 19, 2024	386.93	388.68	388.68	392.31	385.89	1.52M
November 18, 2024	392.97	389.4	389.4	398.2	389.03	2.05M
November 15, 2024	381.99	390.08	390.08	392.01	380.21	2.87M
November 14, 2024	389.54	383.28	383.28	392.7	382.4	1.76M
November 13, 2024	386.67	388.34	388.34	390.59	385.34	1.69M
November 12, 2024	381.42	382.75	382.75	385.87	381.32	347,078
November 11, 2024	377.47	378.86	378.86	381.54	376.14	848,322
November 08, 2024	371.11	376.51	376.51	377.83	370.83	317,158
November 07, 2024	370.34	369.83	369.83	370.34	366.27	657,610
November 06, 2024	374	369.02	369.02	376.04	364.62	1.37M
November 05, 2024	366.24	369.86	369.86	370.29	363.05	1.34M
November 04, 2024	368	366.9	366.9	369.69	364.13	730,100
November 01, 2024	358.16	367.15	367.15	367.76	357.78	1.86M
October 31, 2024	360.73	356.28	356.28	364.01	355.56	1.38M
October 30, 2024	365.69	363.43	363.43	373.73	357.9	2.24M
October 29, 2024	354	359.01	359.01	362.36	353.45	2.17M
October 28, 2024	355.87	356.01	356.01	356.52	354.15	967,742
October 25, 2024	358.49	352.82	352.82	361.6	351.29	1.24M
October 24, 2024	364.5	359.9	359.9	366.24	359.89	708,143
October 23, 2024	364.72	363.24	363.24	366.97	360.83	1.31M
October 22, 2024	366.38	366.02	366.02	367.32	363.09	893,500
October 21, 2024	367.45	367.25	367.25	370.97	366.21	906,600
October 18, 2024	361.15	369.56	369.56	371.17	360.22	1.59M
October 17, 2024	362.61	359.73	359.73	364.53	359.04	820,712
October 16, 2024	358.39	361.31	361.31	362.35	356.14	796,000
October 15, 2024	359.02	358.98	358.98	365.02	357.09	976,000
October 14, 2024	356.55	359.71	359.71	360.91	354.88	698,625
October 11, 2024	355	355.6	355.6	358.87	352.93	787,931
October 10, 2024	355	353.37	353.37	356	351.79	740,946
October 09, 2024	350.67	353.96	353.96	354.49	349.05	861,434
October 08, 2024	347.84	350.79	350.79	351.72	346.56	923,200
October 07, 2024	349.91	345.14	345.14	349.91	343.95	1.1M
October 04, 2024	352.39	351.29	351.29	354.43	347.81	492,777
October 03, 2024	354.93	351.61	351.61	355.29	350.72	850,802
October 02, 2024	354.96	355.11	355.11	356.94	351.3	830,118
October 01, 2024	361.69	357.27	357.27	362	355.36	738,900
September 30, 2024	358.73	361.26	361.26	361.55	356.84	790,700
September 27, 2024	362.99	360.27	360.27	364.13	359.77	814,400

Stryker Corporation (SYK) NYSE