Stryker Corporation - SYK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	390.4	393.55	393.55	396.15	390.05	2.22M
June 26, 2025	393	390.4	390.4	396.25	388.86	1.47M
June 25, 2025	385.27	392.23	392.23	393.26	385.27	1.91M
June 24, 2025	381.8	386.46	386.46	388.12	377.64	1.75M
June 23, 2025	375.13	379.16	379.16	379.49	372.48	1.28M
June 20, 2025	374.06	375.56	375.56	377.8	373.92	2.01M
June 18, 2025	374.07	373.26	373.26	376.64	372.05	854,700
June 17, 2025	376.44	373.37	373.37	376.99	370.85	1.34M
June 16, 2025	379.13	377.12	377.12	381.62	375.96	965,108
June 13, 2025	377.22	377.3	377.3	382.35	376.79	876,067
June 12, 2025	381.29	380.49	380.49	381.59	378.02	877,928
June 11, 2025	385.07	381.08	381.08	385.48	379.8	792,321
June 10, 2025	383.05	385.05	385.05	386.29	381.84	952,233
June 09, 2025	383.51	382.28	382.28	384.03	377.6	943,524
June 06, 2025	385.42	383.89	383.89	388.69	382.8	709,048
June 05, 2025	384.6	383.1	383.1	384.6	381.66	904,813
June 04, 2025	382.28	382.55	382.55	383.83	380.59	838,129
June 03, 2025	378.94	381.01	381.01	382.13	377.61	1.1M
June 02, 2025	379.56	380.86	380.86	381.07	375.55	852,700
May 30, 2025	381.8	382.64	382.64	384.16	378.71	1.99M
May 29, 2025	381.28	382.35	382.35	384.66	378.48	840,300
May 28, 2025	381.96	380.39	380.39	385.35	379.73	1.16M
May 27, 2025	380.72	383.78	383.78	385.4	380	1.1M
May 23, 2025	375.55	376.62	376.62	379.53	371.27	1.5M
May 22, 2025	378.14	378.28	378.28	380.62	375.86	1.05M
May 21, 2025	387.55	379.75	379.75	388.62	379.16	1.45M
May 20, 2025	392.34	389.55	389.55	393.32	387.99	1.05M
May 19, 2025	392.35	394.69	394.69	394.92	390	1.07M
May 16, 2025	393.1	394.21	394.21	394.49	389.6	1.11M
May 15, 2025	388.5	392.2	392.2	392.63	384.58	1.12M
May 14, 2025	386.96	386.32	386.32	388.02	384.76	1.11M
May 13, 2025	388.67	387.53	387.53	390.46	385.78	825,493
May 12, 2025	389.07	388.08	388.08	392.42	386.5	1.36M
May 09, 2025	382.2	380.92	380.92	384.55	380.28	758,800
May 08, 2025	383.96	382.46	382.46	388.32	382.36	924,325
May 07, 2025	377.47	384.06	384.06	384.58	376.3	1.2M
May 06, 2025	379.13	377.52	377.52	381.57	373.98	1.76M
May 05, 2025	377.85	381.36	381.36	383.99	373.06	1.62M
May 02, 2025	373.89	378.22	378.22	379.33	363.08	3.71M
May 01, 2025	372.42	373.99	373.99	376.18	368.54	1.63M
April 30, 2025	370	373.92	373.92	375.16	366.56	2.24M
April 29, 2025	366.98	370.92	370.92	372.32	365.81	1.1M
April 28, 2025	366.99	366.49	366.49	368.95	363.91	1.22M
April 25, 2025	360.6	365.06	365.06	366.24	359.38	1.46M
April 24, 2025	358.65	361.05	361.05	361.33	354.47	1.29M
April 23, 2025	355.11	357	357	368.01	355.35	1.24M
April 22, 2025	342.12	348.12	348.12	349.45	341.51	1.51M
April 21, 2025	344.71	339.59	339.59	345.64	335.12	1.31M
April 17, 2025	346.17	346.5	346.5	351.04	343.19	1.35M
April 16, 2025	348.24	346.67	346.67	352.58	343.58	1.3M
April 15, 2025	354.85	346.8	346.8	355.39	345.99	1.67M
April 14, 2025	354.75	353.42	353.42	358	349.14	1.32M
April 11, 2025	351.15	350.28	350.28	353.1	341.74	1.67M
April 10, 2025	358.33	348.39	348.39	359.46	337.45	2.67M
April 09, 2025	335	362.97	362.97	364.4	330	3.13M
April 08, 2025	355.47	337.37	337.37	357.47	332.32	2.05M
April 07, 2025	335.25	345.34	345.34	357.59	329.16	4.2M
April 04, 2025	361.08	345.8	345.8	362.07	344.81	3.96M
April 03, 2025	367.97	368.15	368.15	374.56	361.59	3.31M
April 02, 2025	369.57	377.46	377.46	378.35	366.69	1.8M

Stryker Corporation (SYK) NYSE