Stryker Corp (SYK)

Historical Prices For Stryker Corp (SYK)

Date Range:

2025-08-03 - 2025-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2025	356.60	360.65	353.86	358.16	1,877,695	358.16
10/31/2025	363.70	369.43	355.73	356.24	2,750,317	356.24
10/30/2025	368.93	372.39	368.00	368.98	1,767,973	368.98
10/29/2025	375.28	375.31	367.57	369.59	1,451,364	369.59
10/28/2025	382.40	383.06	375.70	375.93	1,325,167	375.93
10/27/2025	382.86	383.91	379.54	383.72	1,179,930	383.72
10/24/2025	384.80	384.81	379.20	381.79	1,143,202	381.79
10/23/2025	387.00	388.61	378.72	383.06	1,352,759	383.06
10/22/2025	385.61	392.55	383.53	388.35	1,789,422	388.35
10/21/2025	381.22	383.12	377.24	379.76	1,062,120	379.76
10/20/2025	375.70	382.72	370.94	381.22	1,417,301	381.22
10/17/2025	369.51	374.78	368.31	374.42	1,129,689	374.42
10/16/2025	370.24	372.88	366.47	369.25	1,126,202	369.25
10/15/2025	369.57	373.04	367.32	369.75	1,488,970	369.75
10/14/2025	364.30	372.95	364.26	370.00	1,288,236	370.00
10/13/2025	363.96	370.60	363.37	364.92	1,134,897	364.92
10/10/2025	370.30	371.80	364.60	364.60	1,261,423	364.60
10/09/2025	375.91	376.91	369.81	370.20	1,746,236	370.20
10/08/2025	370.13	375.81	369.34	375.29	1,834,965	375.29
10/07/2025	367.09	370.00	364.93	369.24	1,393,322	369.24
10/06/2025	371.01	373.50	365.00	366.28	1,721,790	366.28
10/03/2025	367.30	373.22	366.81	370.50	1,078,524	370.50
10/02/2025	361.66	366.80	359.18	366.40	1,641,722	366.40
10/01/2025	370.09	371.17	352.64	364.15	3,205,841	364.15
9/30/2025	369.18	371.25	365.90	369.67	1,673,757	369.67
9/29/2025	368.65	369.89	365.04	369.88	1,404,841	369.04
9/26/2025	370.39	372.30	368.57	369.02	968,970	368.18
9/25/2025	367.90	369.38	362.00	368.57	1,752,464	367.73
9/24/2025	372.81	374.18	369.40	371.22	1,684,736	370.38
9/23/2025	376.67	378.69	372.08	373.52	1,865,297	372.67
9/22/2025	375.65	381.62	374.12	378.22	2,095,283	377.36
9/19/2025	379.08	380.40	376.31	376.83	1,924,259	375.97
9/18/2025	374.69	378.15	373.27	377.84	1,531,779	376.98
9/17/2025	376.60	381.19	374.77	376.88	949,379	376.02
9/16/2025	375.49	378.59	375.00	376.62	1,251,178	375.76
9/15/2025	383.78	386.52	376.66	377.11	845,086	376.25
9/12/2025	386.04	387.80	382.71	383.34	985,309	382.47
9/11/2025	383.22	389.37	382.95	388.79	861,276	387.91
9/10/2025	392.95	392.95	381.51	382.97	931,718	382.10
9/09/2025	392.90	395.90	390.39	392.76	1,024,688	391.87
9/08/2025	390.98	393.53	388.15	393.11	854,526	392.22
9/05/2025	394.00	396.37	389.63	392.31	1,094,064	391.42
9/04/2025	389.12	396.86	386.81	394.34	1,040,250	393.44
9/03/2025	389.88	391.39	384.25	388.56	897,976	387.68
9/02/2025	388.92	390.90	386.01	389.94	1,141,051	389.05
8/29/2025	389.77	391.99	388.35	391.41	672,521	390.52
8/28/2025	390.65	392.50	387.92	389.67	1,028,608	388.79
8/27/2025	394.34	395.11	391.67	393.15	648,825	392.26
8/26/2025	391.20	394.96	389.70	394.33	1,059,814	393.43
8/25/2025	393.67	395.35	389.35	390.88	972,939	389.99
8/22/2025	385.75	395.23	384.32	394.22	896,078	393.32
8/21/2025	389.95	390.91	384.58	384.83	1,117,308	383.96
8/20/2025	391.68	395.37	390.11	391.87	1,388,347	390.98
8/19/2025	380.92	390.30	380.24	389.94	1,776,518	389.05
8/18/2025	382.06	382.99	380.57	381.61	1,102,244	380.74
8/15/2025	380.76	383.14	378.70	381.91	1,070,796	381.04
8/14/2025	378.34	379.44	374.52	378.52	1,622,560	377.66
8/13/2025	378.46	379.33	374.53	378.95	1,506,671	378.09
8/12/2025	377.49	379.17	374.68	376.61	960,155	375.75
8/11/2025	377.25	379.29	375.27	376.67	1,129,419	375.81
8/08/2025	377.00	379.81	376.06	377.58	972,541	376.72
8/07/2025	377.00	381.34	373.72	376.37	1,192,084	375.51
8/06/2025	381.13	381.24	374.32	374.94	1,478,148	374.09
8/05/2025	381.83	382.83	379.13	380.86	1,049,949	380.00
8/04/2025	378.86	384.46	378.23	381.49	1,354,555	380.62