Stryker Corp (SYK)

Historical Prices For Stryker Corp (SYK)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	370.00	375.16	366.56	373.92	2,251,829	373.92
4/29/2025	366.98	372.32	365.81	370.92	1,108,291	370.92
4/28/2025	366.99	368.95	363.91	366.49	1,223,269	366.49
4/25/2025	360.60	366.24	359.38	365.06	1,462,628	365.06
4/24/2025	358.65	361.33	354.47	361.05	1,349,887	361.05
4/23/2025	355.11	368.37	355.10	357.11	1,521,370	357.11
4/22/2025	342.12	349.45	341.51	348.12	1,506,944	348.12
4/21/2025	344.71	345.63	335.12	339.59	1,312,540	339.59
4/17/2025	346.17	351.04	343.19	346.50	1,349,942	346.50
4/16/2025	348.24	352.58	343.58	346.67	1,302,880	346.67
4/15/2025	354.85	355.39	345.99	346.80	1,670,401	346.80
4/14/2025	354.75	358.00	349.14	353.42	1,317,864	353.42
4/11/2025	351.15	353.11	341.74	350.28	1,767,364	350.28
4/10/2025	358.33	359.46	337.45	348.39	2,669,025	348.39
4/09/2025	335.00	364.40	330.00	362.97	3,128,770	362.97
4/08/2025	355.46	357.47	332.32	337.37	2,052,994	337.37
4/07/2025	335.25	353.69	329.16	345.34	4,198,846	345.34
4/04/2025	361.08	362.07	344.81	345.80	4,031,581	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	364.50
3/27/2025	367.61	370.00	365.49	367.54	1,138,815	367.54
3/26/2025	371.43	372.61	359.99	367.77	1,657,560	367.77
3/25/2025	375.74	379.04	370.22	372.87	865,110	372.87
3/24/2025	373.53	377.23	372.67	374.27	1,124,282	374.27
3/21/2025	371.33	374.79	366.49	371.11	2,372,562	371.11
3/20/2025	377.50	378.26	373.32	374.22	1,509,075	374.22
3/19/2025	376.88	380.89	374.61	378.05	1,554,948	378.05
3/18/2025	374.00	376.72	372.77	375.91	1,774,945	375.91
3/17/2025	368.09	376.69	368.00	373.49	1,236,090	373.49
3/14/2025	364.58	371.76	362.61	369.53	1,798,178	369.53
3/13/2025	365.14	367.28	361.03	363.66	1,965,833	363.66
3/12/2025	368.35	371.11	361.33	363.84	1,560,296	363.84
3/11/2025	369.52	369.52	363.10	365.29	1,638,843	365.29
3/10/2025	375.45	377.09	367.29	370.12	2,162,530	370.12
3/07/2025	379.94	381.00	367.45	379.30	1,961,832	379.30
3/06/2025	392.04	393.47	380.00	382.31	1,274,250	382.31
3/05/2025	387.75	398.00	387.01	395.69	1,105,024	395.69
3/04/2025	395.07	396.44	388.77	389.92	1,687,269	389.92
3/03/2025	390.40	397.32	388.35	394.88	1,237,632	394.88
2/28/2025	391.05	393.82	379.61	386.19	2,855,624	386.19
2/27/2025	390.40	393.84	388.51	388.90	1,077,259	388.90
2/26/2025	391.55	396.67	389.33	391.74	867,787	391.74
2/25/2025	388.25	391.37	385.07	390.30	1,665,050	390.30
2/24/2025	381.97	390.28	380.51	387.92	1,317,448	387.92
2/21/2025	382.87	387.52	380.10	382.78	1,268,476	382.78
2/20/2025	387.67	388.00	383.30	386.41	930,253	386.41
2/19/2025	384.58	388.63	384.26	388.52	827,116	388.52
2/18/2025	383.00	385.71	379.36	385.61	1,338,407	385.61
2/14/2025	390.03	391.49	384.50	385.18	1,267,885	385.18
2/13/2025	386.24	388.80	383.44	388.37	916,624	388.37
2/12/2025	386.79	389.73	382.04	385.63	1,161,416	385.63
2/11/2025	390.72	393.44	389.00	390.48	881,877	390.48
2/10/2025	392.79	393.96	390.37	392.60	1,334,548	392.60
2/07/2025	396.04	397.23	390.61	391.40	1,025,810	391.40
2/06/2025	398.40	400.25	395.91	396.07	1,124,026	396.07
2/05/2025	394.89	399.85	393.42	399.09	1,011,903	399.09
2/04/2025	389.33	393.07	388.24	392.39	1,121,519	392.39
2/03/2025	389.44	394.13	387.00	391.14	999,007	391.14