Stryker Corporation - SYK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 01, 2025	369.29	373.3	373.3	374.04	366.61	1.18M
March 31, 2025	361.53	372.25	372.25	374.2	361.03	1.92M
March 28, 2025	365.51	364.5	364.5	368.51	363.28	1.27M
March 27, 2025	367.61	367.54	367.54	370	365.49	1.14M
March 26, 2025	371.43	367.77	367.77	372.61	359.99	1.65M
March 25, 2025	375.74	372.87	372.87	379.04	370.22	865,039
March 24, 2025	373.53	374.27	374.27	377.23	372.67	1.12M
March 21, 2025	371.33	371.11	371.11	374.79	366.49	2.35M
March 20, 2025	377.5	374.22	374.22	378.02	373.32	915,735
March 19, 2025	376.88	378.05	378.05	380.89	374.61	1.55M
March 18, 2025	374	375.91	375.91	376.72	372.77	1.77M
March 17, 2025	368.09	373.49	373.49	376.69	368	1.24M
March 14, 2025	364.58	369.53	369.53	371.76	362.61	1.73M
March 13, 2025	365.14	363.66	363.66	367.28	361.03	1.97M
March 12, 2025	368.35	363.84	363.84	371.11	361.34	1.56M
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

Stryker Corporation (SYK) NYSE