Stryker Corporation - SYK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	374.5	380.23	380.23	381.39	370.15	1.81M
February 19, 2026	374.69	372.66	372.66	376.95	368.9	1.49M
February 18, 2026	367.65	377.32	377.32	377.34	366.1	2.67M
February 17, 2026	369.65	369.18	369.18	374.79	367.94	1.78M
February 13, 2026	369.71	366.05	366.05	378.09	364.25	1.86M
February 12, 2026	365.59	365.85	365.85	372.05	365.06	2.13M
February 11, 2026	360.37	363.7	363.7	364.1	355.78	1.95M
February 10, 2026	358.47	361.06	361.06	369.31	357.44	2.45M
February 09, 2026	354.45	356.08	356.08	357.22	349.37	2.34M
February 06, 2026	361.7	358.29	358.29	364.81	354.48	2M
February 05, 2026	362.68	362.42	362.42	368.08	360.79	3.03M
February 04, 2026	360.15	360.66	360.66	369.11	357.73	3.86M
February 03, 2026	368.11	360.82	360.82	371.9	358.79	2.04M
February 02, 2026	367.93	368.14	368.14	369.61	363.92	1.82M
January 30, 2026	369.1	369.56	369.56	375.92	363.48	3.32M
January 29, 2026	357.3	354.3	354.3	359.96	350.32	2.22M
January 28, 2026	353.54	357.83	357.83	359.74	352.48	2.03M
January 27, 2026	355.01	354.57	354.57	357.92	354.05	1.4M
January 26, 2026	355.29	356.98	356.98	358.69	354.62	1.72M
January 23, 2026	357.13	355.04	355.04	358.59	350.83	1.85M
January 22, 2026	362.92	358.67	358.67	364.98	358.37	1.73M
January 21, 2026	361.63	362.94	362.94	365.3	360.08	1.97M
January 20, 2026	359.81	359.61	359.61	365	358.39	2.04M
January 16, 2026	361.59	363.78	363.78	365.44	360.24	2.18M
January 15, 2026	358.63	362.49	362.49	364.41	356.65	1.69M
January 14, 2026	353.03	359.39	359.39	359.39	350.02	1.8M
January 13, 2026	361	355.82	355.82	361.9	351.67	1.82M
January 12, 2026	366.44	361.37	361.37	367.19	358.17	1.93M
January 09, 2026	366.96	367.54	367.54	370.75	365.92	1.61M
January 08, 2026	364.84	367.21	367.21	370.88	364.11	1.68M
January 07, 2026	367.68	367.75	367.75	368.22	363.98	2.17M
January 06, 2026	350.89	366.39	366.39	367.04	349	2.28M
January 05, 2026	345.11	348.79	348.79	351.57	344.63	1.94M
January 02, 2026	351.28	348.18	348.18	351.55	345.72	2.1M
December 31, 2025	353.93	351.47	351.47	354.36	351.15	1.2M
December 30, 2025	351.5	354.17	353.28	355.09	351	854,314
December 29, 2025	355.08	352.5	351.62	355.95	351.31	1.44M
December 26, 2025	354.65	354.22	354.22	355.65	353.01	674,391
December 24, 2025	354.37	354.74	354.74	355.98	354.37	787,300
December 23, 2025	355.14	354.82	354.82	356.52	353.95	905,200
December 22, 2025	353.61	356.52	356.52	357.67	353.5	2.27M
December 19, 2025	354.8	355.2	355.2	358.28	352.94	2.76M
December 18, 2025	353.84	353.11	353.11	359.81	352.73	1.97M
December 17, 2025	352.46	352.58	352.58	357.16	351.15	1.97M
December 16, 2025	354.99	351.69	351.69	354.99	349.55	2.35M
December 15, 2025	354.52	355.31	355.31	356.21	351.11	2.14M
December 12, 2025	353.9	354.09	354.09	356.4	352.37	1.4M
December 11, 2025	355.47	352.97	352.97	361	352.65	1.55M
December 10, 2025	348.28	353.8	353.8	354.31	347.26	2.16M
December 09, 2025	355.45	349.23	349.23	357.64	348.78	1.48M
December 08, 2025	363.6	353.6	353.6	363.74	351.5	1.93M
December 05, 2025	365.52	364.02	364.02	368.24	361.95	1.42M
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

Stryker Corporation (SYK) NYSE