Stryker Corporation - SYK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	369.52	365.29	365.29	369.52	363.1	1.64M
March 10, 2025	375.45	370.12	370.12	377.09	367.29	2.16M
March 07, 2025	379.94	379.3	379.3	381	367.45	1.96M
March 06, 2025	392.04	382.31	382.31	393.47	380	1.26M
March 05, 2025	387.75	395.69	395.69	398	387.01	1.11M
March 04, 2025	395.07	389.92	389.92	396.44	388.77	1.69M
March 03, 2025	390.4	394.88	394.88	397.32	388.35	1.24M
February 28, 2025	391.05	386.19	386.19	393.82	379.61	2.76M
February 27, 2025	390.4	388.9	388.9	393.84	388.51	997,300
February 26, 2025	391.55	391.74	391.74	396.67	389.34	867,666
February 25, 2025	388.25	390.3	390.3	391.37	385.07	1.66M
February 24, 2025	381.97	387.92	387.92	390.28	380.51	1.32M
February 21, 2025	382.87	382.78	382.78	387.52	380.1	1.27M
February 20, 2025	387.67	386.41	386.41	388	383.3	930,242
February 19, 2025	384.58	388.52	388.52	388.63	384.26	827,136
February 18, 2025	383	385.61	385.61	385.71	379.36	1.34M
February 14, 2025	390.03	385.18	385.18	391.49	384.5	1.27M
February 13, 2025	386.24	388.37	388.37	388.8	383.44	916,676
February 12, 2025	386.79	385.63	385.63	389.73	382.04	1.16M
February 11, 2025	390.72	390.48	390.48	393.45	389	881,424
February 10, 2025	392.79	392.6	392.6	393.96	390.37	1.33M
February 07, 2025	396.04	391.4	391.4	397.23	390.61	1.03M
February 06, 2025	398.4	396.07	396.07	400.25	395.91	1.12M
February 05, 2025	394.89	399.09	399.09	399.85	393.42	1.01M
February 04, 2025	389.33	392.39	392.39	393.07	388.24	1.12M
February 03, 2025	389.44	391.14	391.14	394.13	387	999,024
January 31, 2025	391.15	391.29	391.29	397.56	390	1.55M
January 30, 2025	394.15	390.43	390.43	400.56	389.3	1.68M
January 29, 2025	395	391.07	391.07	396.71	386.77	3.32M
January 28, 2025	400.61	395.15	395.15	406.19	394.59	1.99M
January 27, 2025	396	399.9	399.9	400.34	394.54	1.58M
January 24, 2025	390.05	394.31	394.31	394.68	389.82	1.33M
January 23, 2025	391.12	393.5	393.5	394.59	389.45	1.39M
January 22, 2025	394.16	390.49	390.49	395	388.89	2M
January 21, 2025	389.64	395.85	395.85	396.21	387.9	2.1M
January 17, 2025	385	383.42	383.42	385.82	379	1.73M
January 16, 2025	372.07	381.79	381.79	381.82	372.07	1.52M
January 15, 2025	364.53	368.61	368.61	370.05	363.66	1.53M
January 14, 2025	362.83	362.8	362.8	363.61	359.32	1.18M
January 13, 2025	363.65	360.98	360.98	367.85	360.76	1.4M
January 10, 2025	361.62	365.66	365.66	368.82	361.16	1.31M
January 08, 2025	361.31	364.1	364.1	364.95	354.73	1.53M
January 07, 2025	362.17	355.18	355.18	362.47	351.85	1.93M
January 06, 2025	360.96	361.36	361.36	362.44	358.02	1.27M
January 03, 2025	360.97	361.52	361.52	362	358.3	805,544
January 02, 2025	362.48	358.72	358.72	362.48	356.82	858,300
December 31, 2024	361.9	360.05	360.05	364.58	358.24	821,834
December 30, 2024	362.9	362.26	361.42	364.11	358.67	814,082
December 27, 2024	367.23	367.11	366.26	369.67	364.79	705,500
December 26, 2024	368.24	369.42	368.56	370.65	367.48	840,826
December 24, 2024	368.28	370.78	369.92	370.83	366.56	431,006
December 23, 2024	364.79	366.49	365.64	367.26	362.44	1.46M
December 20, 2024	356.23	364.6	363.75	364.81	356	3.15M
December 19, 2024	359.31	357.14	356.31	363.06	356.3	1.71M
December 18, 2024	371	359.17	358.34	371.92	358.49	1.62M
December 17, 2024	371.58	370.81	369.95	374.57	368.05	1.54M
December 16, 2024	375	372.7	371.84	376.24	372.45	1.16M
December 13, 2024	375.62	374.6	373.73	376.49	373.15	755,824
December 12, 2024	377	375.06	374.19	378.09	374.62	846,127
December 11, 2024	383.02	376.16	375.29	386.63	375.26	1.21M

Stryker Corporation (SYK) NYSE