Stryker Corp (NY: SYK )

366.90 -0.25 (-0.07%)

Official Closing Price Updated: 7:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	368.00	369.69	364.12	366.90	730,069	-0.25(-0.07%)
Nov 01, 2024	358.16	367.76	357.78	367.15	1,860,486	+10.87(+3.05%)
Oct 31, 2024	360.73	364.01	355.56	356.28	1,383,832	-7.15(-1.97%)
Oct 30, 2024	365.68	373.73	357.90	363.43	2,242,810	+4.42(+1.23%)
Oct 29, 2024	354.00	362.36	353.45	359.01	2,173,601	+3.00(+0.84%)
Oct 28, 2024	355.87	356.52	354.15	356.01	967,735	+3.19(+0.90%)
Oct 25, 2024	358.49	361.60	351.29	352.82	1,244,465	-7.08(-1.97%)
Oct 24, 2024	364.50	366.24	359.89	359.90	708,145	-3.34(-0.92%)
Oct 23, 2024	364.72	366.97	360.83	363.24	1,313,380	-2.78(-0.76%)
Oct 22, 2024	366.38	367.32	363.08	366.02	893,467	-1.23(-0.33%)
Oct 21, 2024	367.45	370.97	366.21	367.25	906,576	-2.31(-0.63%)
Oct 18, 2024	361.15	371.17	360.21	369.56	1,589,556	+9.83(+2.73%)
Oct 17, 2024	362.61	364.53	359.04	359.73	820,713	-1.58(-0.44%)
Oct 16, 2024	358.39	362.35	356.14	361.31	795,953	+2.33(+0.65%)
Oct 15, 2024	359.02	365.02	357.09	358.98	975,966	-0.73(-0.20%)
Oct 14, 2024	356.55	360.91	354.88	359.71	698,635	+4.11(+1.16%)
Oct 11, 2024	355.00	358.87	352.93	355.60	787,933	+2.23(+0.63%)
Oct 10, 2024	355.00	356.00	351.79	353.37	740,947	-0.59(-0.17%)
Oct 09, 2024	350.67	354.49	349.05	353.96	861,436	+3.17(+0.90%)
Oct 08, 2024	347.84	351.71	346.56	350.79	923,170	+5.65(+1.64%)
Oct 07, 2024	349.91	349.91	343.95	345.14	1,096,180	-6.08(-1.73%)
Oct 04, 2024	352.39	354.43	347.81	351.22	676,931	-0.39(-0.11%)
Oct 03, 2024	354.93	355.29	350.72	351.61	850,803	-3.50(-0.99%)
Oct 02, 2024	354.96	356.94	351.30	355.11	830,119	-2.16(-0.60%)
Oct 01, 2024	361.69	362.00	355.36	357.27	738,857	-3.99(-1.10%)
Sep 30, 2024	358.73	361.55	356.84	361.26	790,749	+1.79(+0.50%)
Sep 27, 2024	362.18	363.32	358.97	359.47	816,205	-1.08(-0.30%)
Sep 26, 2024	361.20	362.69	357.51	360.55	1,434,970	+1.85(+0.51%)
Sep 25, 2024	362.45	363.00	357.95	358.70	856,850	-1.50(-0.42%)
Sep 24, 2024	364.76	364.76	358.57	360.20	1,276,516	-5.52(-1.51%)
Sep 23, 2024	365.80	367.92	364.75	365.72	724,682	+1.72(+0.47%)
Sep 20, 2024	364.01	365.78	361.80	364.00	1,755,487	-0.24(-0.07%)
Sep 19, 2024	364.83	365.89	361.81	364.24	996,243	+3.68(+1.02%)
Sep 18, 2024	362.34	365.03	358.86	360.56	941,559	-2.58(-0.71%)
Sep 17, 2024	370.37	372.65	360.03	363.14	1,402,229	-7.99(-2.15%)
Sep 16, 2024	372.17	373.80	369.19	371.13	912,103	+1.71(+0.46%)
Sep 13, 2024	366.12	373.41	366.12	369.43	1,116,534	+2.45(+0.67%)
Sep 12, 2024	365.39	368.07	363.89	366.97	1,490,666	+1.44(+0.39%)
Sep 11, 2024	363.60	365.88	357.66	365.54	1,146,427	+1.30(+0.36%)
Sep 10, 2024	364.15	365.15	361.97	364.24	923,078	+2.26(+0.63%)
Sep 09, 2024	360.42	364.80	360.06	361.97	1,442,435	+3.85(+1.08%)
Sep 06, 2024	357.87	360.26	354.93	358.12	1,003,665	+0.92(+0.26%)
Sep 05, 2024	358.44	359.50	353.39	357.20	1,216,523	-2.30(-0.64%)
Sep 04, 2024	359.31	363.55	356.00	359.50	808,047	+0.68(+0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.