Stryker Corp (NY: SYK )

239.93 USD -3.67 (-1.51%)
Official Closing Price Updated: 7:47 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 242.60 243.01 239.92 239.93 908,600 -3.67(-1.51%)
Jan 21, 2021 244.38 245.34 240.48 243.60 991,080 -1.61(-0.66%)
Jan 20, 2021 242.40 246.69 240.68 245.21 959,222 +3.14(+1.30%)
Jan 19, 2021 243.00 244.25 240.56 242.07 835,749 +0.08(+0.03%)
Jan 15, 2021 241.84 243.65 238.75 241.99 1,281,100 -0.14(-0.06%)
Jan 14, 2021 242.90 244.11 240.81 242.13 1,053,774 -1.07(-0.44%)
Jan 13, 2021 239.20 244.25 238.59 243.20 695,970 +3.99(+1.67%)
Jan 12, 2021 240.35 241.82 237.29 239.21 824,079 -2.64(-1.09%)
Jan 11, 2021 242.62 243.33 240.79 241.85 544,835 -1.81(-0.74%)
Jan 08, 2021 244.59 247.44 241.64 243.66 1,378,500 -0.06(-0.02%)
Jan 07, 2021 242.79 244.23 239.65 243.72 921,146 +1.27(+0.52%)
Jan 06, 2021 238.88 242.72 236.77 242.45 1,981,775 +2.79(+1.16%)
Jan 05, 2021 239.36 241.54 238.25 239.66 1,363,902 +0.64(+0.27%)
Jan 04, 2021 245.34 245.53 236.23 239.02 1,114,868 -6.02(-2.46%)
Dec 31, 2020 245.04 245.04 245.04 855,814 +2.98(+1.23%)
Dec 30, 2020 240.32 242.82 240.32 242.06 855,814 +1.21(+0.50%)
Dec 29, 2020 240.89 242.45 239.86 240.85 824,219 +2.31(+0.97%)
Dec 28, 2020 239.00 240.45 237.92 238.54 628,316 +1.48(+0.62%)
Dec 24, 2020 237.18 238.25 236.33 237.06 256,400 +0.73(+0.31%)
Dec 23, 2020 236.78 239.00 236.31 236.33 619,625 +1.04(+0.44%)
Dec 22, 2020 234.79 236.58 231.43 235.29 817,290 +0.43(+0.18%)
Dec 21, 2020 235.43 236.57 230.60 234.86 936,705 -5.14(-2.14%)
Dec 18, 2020 238.15 240.49 236.14 240.00 2,504,700 +1.90(+0.80%)
Dec 17, 2020 236.00 238.23 235.18 238.10 776,434 +2.97(+1.26%)
Dec 16, 2020 233.51 236.12 231.79 235.13 794,073 +1.07(+0.46%)
Dec 15, 2020 233.82 235.80 230.56 234.06 1,016,908 +3.11(+1.35%)
Dec 14, 2020 233.86 236.45 230.80 230.95 1,069,599 -1.25(-0.54%)
Dec 11, 2020 234.00 234.77 230.26 232.20 1,057,000 -2.93(-1.25%)
Dec 10, 2020 235.00 237.26 233.43 235.13 875,192 -0.80(-0.34%)
Dec 09, 2020 236.22 237.80 235.05 235.93 1,006,784 +0.48(+0.20%)
Dec 08, 2020 234.76 236.68 234.10 235.45 925,863 -1.35(-0.57%)
Dec 07, 2020 237.50 239.33 235.62 236.80 705,369 -2.79(-1.16%)
Dec 04, 2020 234.71 239.59 234.19 239.59 844,300 +4.81(+2.05%)
Dec 03, 2020 234.27 236.37 232.90 234.78 1,067,538 +0.52(+0.22%)
Dec 02, 2020 230.93 234.31 229.55 234.26 787,613 +3.26(+1.41%)
Dec 01, 2020 235.63 236.11 230.19 231.00 1,464,172 -2.40(-1.03%)
Nov 30, 2020 233.57 234.74 230.76 233.40 1,671,863 +0.59(+0.25%)
Nov 27, 2020 235.68 236.60 231.81 232.81 787,600 -0.91(-0.39%)
Nov 25, 2020 240.29 240.51 233.06 233.72 1,900,100 -6.59(-2.74%)
Nov 24, 2020 235.39 242.51 235.08 240.31 1,522,876 +7.30(+3.13%)
Nov 23, 2020 233.45 235.41 232.19 233.01 699,337 +0.15(+0.06%)
Nov 20, 2020 232.74 234.27 231.02 232.86 1,116,800 -0.71(-0.30%)
Nov 19, 2020 231.00 234.01 229.44 233.57 1,099,550 +1.81(+0.78%)
Nov 18, 2020 231.37 234.95 230.99 231.76 855,760 +0.32(+0.14%)
Nov 17, 2020 232.35 233.58 227.50 231.44 997,863 -4.34(-1.84%)
Nov 16, 2020 235.15 236.03 231.76 235.78 1,646,560 +3.84(+1.66%)
Nov 13, 2020 226.33 232.39 226.00 231.94 938,900 +6.72(+2.98%)
Nov 12, 2020 224.28 227.45 222.60 225.22 826,047 -0.02(-0.01%)
Nov 11, 2020 232.46 232.46 223.83 225.24 1,166,041 -5.33(-2.31%)
Nov 10, 2020 232.90 233.00 227.25 230.57 1,380,360 -3.78(-1.61%)
Nov 09, 2020 231.97 241.53 230.64 234.35 3,092,697 +20.91(+9.80%)
Nov 06, 2020 210.88 215.00 208.92 213.44 1,119,100 +2.84(+1.35%)
Nov 05, 2020 211.12 212.28 208.85 210.60 1,113,400 +2.87(+1.38%)
Nov 04, 2020 209.82 215.00 207.05 207.73 1,140,036 -0.53(-0.25%)
Nov 03, 2020 206.00 209.66 205.11 208.26 1,044,315 +5.48(+2.70%)
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.