Stryker Corp (NY: SYK )

361.36 -2.59 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 235.01 237.18 229.01 229.53 2,785,614 -6.66(-2.82%)
Nov 29, 2021 239.13 239.61 235.67 236.20 2,203,544 +0.02(+0.01%)
Nov 26, 2021 242.31 242.72 236.18 236.18 2,015,967 -11.32(-4.57%)
Nov 24, 2021 246.15 248.70 245.13 247.50 1,094,979 +0.59(+0.24%)
Nov 23, 2021 251.62 252.17 245.97 246.91 1,445,541 -5.59(-2.21%)
Nov 22, 2021 256.29 256.55 252.49 252.49 1,144,842 -3.29(-1.29%)
Nov 19, 2021 249.75 256.94 248.10 255.78 1,774,600 +3.87(+1.54%)
Nov 18, 2021 254.73 255.30 251.82 251.91 1,340,367 -2.29(-0.90%)
Nov 17, 2021 253.82 254.79 251.96 254.20 1,098,594 -0.23(-0.09%)
Nov 16, 2021 254.13 255.88 253.33 254.43 1,173,729 +0.40(+0.16%)
Nov 15, 2021 257.09 258.34 253.43 254.03 943,162 -2.38(-0.93%)
Nov 12, 2021 255.53 256.62 254.08 256.41 1,154,115 +0.89(+0.35%)
Nov 11, 2021 263.21 263.21 253.95 255.52 1,440,763 -7.41(-2.82%)
Nov 10, 2021 266.71 261.92 262.93 876,884 -3.99(-1.49%)
Nov 09, 2021 266.72 267.83 265.33 266.92 906,839 -0.37(-0.14%)
Nov 08, 2021 269.52 269.65 266.28 267.29 766,815 -0.59(-0.22%)
Nov 05, 2021 262.87 270.07 262.31 267.88 1,374,624 +5.92(+2.26%)
Nov 04, 2021 264.40 265.00 260.47 261.96 971,904 -1.75(-0.66%)
Nov 03, 2021 264.57 265.70 260.09 263.71 952,427 -0.77(-0.29%)
Nov 02, 2021 261.89 265.25 260.02 264.47 1,368,947 +4.12(+1.58%)
Nov 01, 2021 258.15 261.64 259.14 260.35 1,262,218 +2.26(+0.88%)
Oct 29, 2021 252.88 258.71 250.26 258.09 2,467,551 -2.30(-0.88%)
Oct 28, 2021 259.91 262.25 257.47 260.39 1,099,486 -0.06(-0.02%)
Oct 27, 2021 265.78 266.08 260.26 260.45 926,937 -4.54(-1.71%)
Oct 26, 2021 266.75 264.99 624,572 +0.13(+0.05%)
Oct 25, 2021 268.13 268.42 264.45 264.86 952,577 -2.60(-0.97%)
Oct 22, 2021 267.71 269.24 266.44 267.46 673,452 -0.69(-0.26%)
Oct 21, 2021 265.32 268.24 263.62 268.15 992,333 +2.60(+0.98%)
Oct 20, 2021 263.84 266.24 261.81 265.55 1,101,335 +2.81(+1.07%)
Oct 19, 2021 256.33 263.43 256.33 262.74 996,298 +8.55(+3.36%)
Oct 18, 2021 255.11 255.95 251.96 254.19 1,134,289 -4.14(-1.60%)
Oct 15, 2021 257.82 258.51 255.58 258.33 1,968,044 +2.40(+0.94%)
Oct 14, 2021 250.54 256.26 250.30 255.94 1,116,714 +7.13(+2.87%)
Oct 13, 2021 250.26 251.54 248.37 248.81 1,070,951 -1.63(-0.65%)
Oct 12, 2021 252.16 252.48 249.57 250.44 1,009,082 -0.54(-0.22%)
Oct 11, 2021 254.73 255.11 250.43 250.98 1,075,034 -4.79(-1.87%)
Oct 08, 2021 257.60 259.19 254.74 255.77 689,896 -2.21(-0.86%)
Oct 07, 2021 257.49 261.29 257.34 257.98 678,245 +2.17(+0.85%)
Oct 06, 2021 252.36 255.94 251.17 255.81 1,007,913 +1.19(+0.47%)
Oct 05, 2021 255.29 258.89 253.86 254.62 1,401,006 +0.15(+0.06%)
Oct 04, 2021 258.27 260.38 251.47 254.47 1,275,366 -5.70(-2.19%)
Oct 01, 2021 257.47 261.20 254.50 260.18 1,370,966 +4.37(+1.71%)
Sep 30, 2021 260.28 261.85 255.65 255.81 1,020,524 -4.05(-1.56%)
Sep 29, 2021 259.92 261.12 258.82 259.86 673,579 +0.67(+0.26%)
Sep 28, 2021 264.24 264.93 258.43 259.19 1,079,309 -5.47(-2.07%)
Sep 27, 2021 266.56 267.61 263.11 264.65 705,852 -3.06(-1.14%)
Sep 24, 2021 266.73 268.60 266.06 267.71 537,544 +0.46(+0.17%)
Sep 23, 2021 264.19 268.47 263.16 267.25 995,815 +4.37(+1.66%)
Sep 22, 2021 260.92 264.53 259.70 262.88 1,000,974 +3.29(+1.27%)
Sep 21, 2021 261.31 263.35 259.52 259.59 897,539 -0.08(-0.03%)
Sep 20, 2021 260.70 262.19 256.67 259.67 1,118,298 -4.55(-1.72%)
Sep 17, 2021 266.60 266.80 263.68 264.22 2,918,506 -2.98(-1.12%)
Sep 16, 2021 267.83 269.68 265.18 267.20 799,619 -0.96(-0.36%)
Sep 15, 2021 265.11 269.45 264.71 268.16 987,302 +1.78(+0.67%)
Sep 14, 2021 263.13 268.71 261.49 266.38 1,565,360 +4.29(+1.64%)
Sep 13, 2021 266.17 266.93 260.60 262.09 1,448,278 -2.93(-1.11%)
Sep 10, 2021 268.83 269.42 264.85 265.02 1,069,327 -2.96(-1.10%)
Sep 09, 2021 271.06 272.08 267.66 267.98 709,141 -3.07(-1.13%)
Sep 08, 2021 269.43 271.87 268.71 271.05 714,122 +1.37(+0.51%)
Sep 07, 2021 268.21 270.35 267.44 269.68 961,893 +1.95(+0.73%)
Sep 03, 2021 267.89 268.39 265.97 267.72 669,929 -1.00(-0.37%)
Sep 02, 2021 269.16 271.23 268.46 268.72 888,056 +0.98(+0.36%)
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.