Stryker Corporation - SYK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	366.5	364.35	364.35	367.62	362.38	1.2M
December 03, 2025	366.96	365.95	365.95	369.22	365.5	939,800
December 02, 2025	372.43	366.68	366.68	373	364.49	1.56M
December 01, 2025	369.42	372.32	372.32	374.1	369	1.64M
November 28, 2025	372.64	371.18	371.18	373.6	371.17	641,331
November 26, 2025	376.45	372.29	372.29	376.45	370.4	2.02M
November 25, 2025	372.7	375.08	375.08	376.62	371	1.37M
November 24, 2025	368.41	370.22	370.22	372	367.39	1.93M
November 21, 2025	363.06	368.27	368.27	371	361.19	1.46M
November 20, 2025	365.97	360.48	360.48	369.56	360.01	1.38M
November 19, 2025	359.52	364.23	364.23	364.64	358.36	1.7M
November 18, 2025	360.13	359.52	359.52	365.25	357.46	1.76M
November 17, 2025	362.1	360.13	360.13	363.66	357.5	2.02M
November 14, 2025	371.82	362.22	362.22	373.41	362.15	1.91M
November 13, 2025	364.8	373.42	373.42	375.99	364.8	2.59M
November 12, 2025	364.1	367.34	367.34	370.61	362.8	1.68M
November 11, 2025	356.06	363.7	363.7	364.07	354.07	2.23M
November 10, 2025	354.4	355.02	355.02	355.3	351.24	1.87M
November 07, 2025	354.63	356.03	356.03	357.5	352.5	1.52M
November 06, 2025	354.32	353.81	353.81	356.09	349.16	2.73M
November 05, 2025	362.5	357.67	357.67	364.92	353.48	2.11M
November 04, 2025	358.3	362.61	362.61	363.72	355.1	1.37M
November 03, 2025	356.6	358.16	358.16	360.65	353.86	1.88M
October 31, 2025	363.7	356.24	356.24	369.43	355.73	2.75M
October 30, 2025	368.93	368.98	368.98	372.4	368	1.77M
October 29, 2025	375.28	369.59	369.59	375.31	367.57	1.45M
October 28, 2025	382.4	375.93	375.93	383.06	375.7	1.33M
October 27, 2025	382.86	383.72	383.72	383.91	379.54	1.18M
October 24, 2025	384.8	381.79	381.79	384.81	379.21	1.14M
October 23, 2025	387	383.06	383.06	388.61	378.72	1.35M
October 22, 2025	385.61	388.35	388.35	392.55	383.53	1.79M
October 21, 2025	381.22	379.76	379.76	383.12	377.24	1.05M
October 20, 2025	375.7	381.22	381.22	382.72	370.94	1.42M
October 17, 2025	369.51	374.42	374.42	374.78	368.31	1.13M
October 16, 2025	370.24	369.25	369.25	372.88	366.47	1.13M
October 15, 2025	369.57	369.75	369.75	373.04	367.32	1.49M
October 14, 2025	364.3	370	370	372.95	364.27	1.29M
October 13, 2025	363.96	364.92	364.92	370.6	363.37	1.13M
October 10, 2025	370.3	364.6	364.6	371.8	364.6	1.26M
October 09, 2025	375.91	370.2	370.2	376.91	369.81	1.75M
October 08, 2025	370.13	375.29	375.29	375.81	369.34	1.84M
October 07, 2025	367.09	369.24	369.24	370	364.93	1.39M
October 06, 2025	371.01	366.28	366.28	371.25	365	1.66M
October 03, 2025	367.3	370.5	370.5	373.22	366.81	1.08M
October 02, 2025	361.66	366.4	366.4	366.8	359.18	1.64M
October 01, 2025	370.09	364.15	364.15	371.17	352.65	3.21M
September 30, 2025	369.18	369.67	369.67	371.25	365.9	1.67M
September 29, 2025	368.65	369.88	369.04	369.89	365.04	1.4M
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

Stryker Corporation (SYK) NYSE