Stryker Corporation - SYK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	392.95	382.97	382.97	392.95	381.51	931,717
September 09, 2025	392.9	392.76	392.76	395.9	390.39	1.02M
September 08, 2025	390.98	393.11	393.11	393.53	388.16	854,521
September 05, 2025	394.85	392.31	392.31	396.37	389.64	1.09M
September 04, 2025	389.12	394.34	394.34	396.86	386.81	1.04M
September 03, 2025	389.88	388.56	388.56	391.4	384.25	898,000
September 02, 2025	388.92	389.94	389.94	390.9	386.01	1.14M
August 29, 2025	389.77	391.41	391.41	391.99	388.35	672,519
August 28, 2025	390.65	389.67	389.67	392.5	387.92	1.03M
August 27, 2025	394.34	393.15	393.15	395.11	391.67	648,822
August 26, 2025	391.2	394.33	394.33	394.96	389.71	1.06M
August 25, 2025	393.67	390.88	390.88	395.35	389.35	970,952
August 22, 2025	385.75	394.22	394.22	395.23	384.33	896,100
August 21, 2025	389.95	384.83	384.83	390.91	384.58	1.12M
August 20, 2025	391.68	391.87	391.87	395.37	390.11	1.39M
August 19, 2025	380.92	389.94	389.94	390.3	380.24	1.69M
August 18, 2025	382.06	381.61	381.61	382.99	380.57	1.1M
August 15, 2025	380.76	381.91	381.91	383.14	378.7	1.07M
August 14, 2025	378.34	378.52	378.52	379.44	374.52	1.62M
August 13, 2025	378.46	378.95	378.95	379.33	374.53	1.51M
August 12, 2025	377.49	376.61	376.61	379.17	374.68	960,200
August 11, 2025	377.25	376.67	376.67	379.29	375.27	1.13M
August 08, 2025	377	377.58	377.58	379.81	376.06	972,539
August 07, 2025	377	376.37	376.37	381.34	373.72	1.19M
August 06, 2025	381.13	374.94	374.94	381.24	374.32	1.48M
August 05, 2025	381.83	380.86	380.86	382.83	379.13	1.05M
August 04, 2025	378.86	381.49	381.49	384.46	378.23	1.35M
August 01, 2025	372.32	377.79	377.79	383.09	372.32	3.01M
July 31, 2025	398.27	392.73	392.73	401.99	392.07	2.34M
July 30, 2025	398.75	400.41	400.41	403.22	398	1.08M
July 29, 2025	402	400.57	400.57	403.92	399.31	967,694
July 28, 2025	402.59	400.69	400.69	404.14	399.25	888,447
July 25, 2025	397.83	403.53	403.53	403.79	396.4	963,692

Stryker Corporation (SYK) NYSE