Stryker Corp (SYK)

Historical Prices For Stryker Corp (SYK)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	361.08	362.07	344.81	345.80	4,031,535	345.80
4/03/2025	367.97	374.56	361.59	368.15	3,306,173	368.15
4/02/2025	369.57	378.35	366.69	377.46	1,801,860	377.46
4/01/2025	369.29	374.04	366.61	373.30	1,180,876	373.30
3/31/2025	361.53	374.20	361.02	372.25	1,924,305	372.25
3/28/2025	365.51	368.51	363.27	364.50	1,274,330	363.66
3/27/2025	367.61	370.00	365.49	367.54	1,138,815	366.69
3/26/2025	371.43	372.61	359.99	367.77	1,657,560	366.92
3/25/2025	375.74	379.04	370.22	372.87	865,110	372.01
3/24/2025	373.53	377.23	372.67	374.27	1,124,282	373.41
3/21/2025	371.33	374.79	366.49	371.11	2,372,562	370.25
3/20/2025	377.50	378.26	373.32	374.22	1,509,075	373.36
3/19/2025	376.88	380.89	374.61	378.05	1,554,948	377.18
3/18/2025	374.00	376.72	372.77	375.91	1,774,945	375.04
3/17/2025	368.09	376.69	368.00	373.49	1,236,090	372.63
3/14/2025	364.58	371.76	362.61	369.53	1,798,178	368.68
3/13/2025	365.14	367.28	361.03	363.66	1,965,833	362.82
3/12/2025	368.35	371.11	361.33	363.84	1,560,296	363.00
3/11/2025	369.52	369.52	363.10	365.29	1,638,843	364.45
3/10/2025	375.45	377.09	367.29	370.12	2,162,530	369.27
3/07/2025	379.94	381.00	367.45	379.30	1,961,832	378.43
3/06/2025	392.04	393.47	380.00	382.31	1,274,250	381.43
3/05/2025	387.75	398.00	387.01	395.69	1,105,024	394.78
3/04/2025	395.07	396.44	388.77	389.92	1,687,269	389.02
3/03/2025	390.40	397.32	388.35	394.88	1,237,632	393.97
2/28/2025	391.05	393.82	379.61	386.19	2,855,624	385.30
2/27/2025	390.40	393.84	388.51	388.90	1,077,259	388.00
2/26/2025	391.55	396.67	389.33	391.74	867,787	390.84
2/25/2025	388.25	391.37	385.07	390.30	1,665,050	389.40
2/24/2025	381.97	390.26	380.51	387.92	1,317,448	387.03
2/21/2025	382.87	387.52	380.10	382.78	1,268,476	381.90
2/20/2025	387.67	388.00	383.30	386.41	930,253	385.52
2/19/2025	384.58	388.63	384.26	388.52	827,116	387.63
2/18/2025	383.00	385.71	379.36	385.61	1,338,407	384.72
2/14/2025	390.03	391.49	384.50	385.18	1,267,885	384.29
2/13/2025	386.24	388.80	383.44	388.37	916,624	387.48
2/12/2025	386.79	389.73	382.04	385.63	1,161,416	384.74
2/11/2025	390.72	393.44	389.00	390.48	881,877	389.58
2/10/2025	392.79	393.96	390.37	392.60	1,334,548	391.69
2/07/2025	396.04	397.23	390.61	391.40	1,025,810	390.50
2/06/2025	398.40	400.25	395.91	396.07	1,124,026	395.16
2/05/2025	394.89	399.85	393.42	399.09	1,011,903	398.17
2/04/2025	389.33	393.07	388.24	392.39	1,121,519	391.49
2/03/2025	389.44	394.13	387.00	391.14	999,007	390.24
1/31/2025	391.15	397.56	390.00	391.29	1,549,213	390.39
1/30/2025	394.15	400.56	389.30	390.43	1,681,776	389.53
1/29/2025	395.00	396.71	386.77	391.07	3,322,053	390.17
1/28/2025	400.61	406.19	394.59	395.15	1,993,005	394.24
1/27/2025	396.00	400.34	394.54	399.90	1,582,408	398.98
1/24/2025	390.05	394.68	389.81	394.31	1,331,818	393.40
1/23/2025	391.12	394.59	389.45	393.50	1,389,716	392.59
1/22/2025	394.16	395.00	388.89	390.49	1,996,552	389.59
1/21/2025	389.64	396.21	387.90	395.85	2,102,097	394.94
1/17/2025	385.00	385.82	379.00	383.42	1,727,130	382.54
1/16/2025	372.07	381.82	372.07	381.79	1,514,883	380.91
1/15/2025	364.53	370.05	363.66	368.61	1,529,216	367.76
1/14/2025	362.83	363.61	359.32	362.80	1,175,836	361.96
1/13/2025	363.65	367.85	360.76	360.98	1,400,784	360.15
1/10/2025	361.62	368.82	361.16	365.66	1,313,874	364.82
1/08/2025	361.30	364.95	354.73	364.10	1,534,719	363.26
1/07/2025	362.17	362.47	351.85	355.18	1,931,592	354.36
1/06/2025	360.96	362.44	358.02	361.36	1,268,662	360.53