Stryker Corp (NY: SYK )

364.48 +3.12 (+0.86%)
Streaming Delayed Price Updated: 10:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 54.06 54.95 53.33 54.74 2,145,055 +0.25(+0.45%)
Jan 30, 2008 55.00 55.35 54.43 54.49 2,142,791 -0.64(-1.16%)
Jan 29, 2008 55.56 55.95 54.69 55.13 2,355,066 +0.90(+1.66%)
Jan 28, 2008 54.34 54.62 53.66 54.23 1,872,196 -0.06(-0.11%)
Jan 25, 2008 56.49 56.49 54.20 54.29 2,405,528 -1.58(-2.82%)
Jan 24, 2008 56.19 58.23 55.39 55.86 4,555,088 +1.36(+2.49%)
Jan 23, 2008 52.48 54.69 51.57 54.51 4,341,249 +1.59(+3.00%)
Jan 22, 2008 50.87 53.83 48.11 52.92 4,836,137 -0.91(-1.69%)
Jan 21, 2008 56.36 56.40 53.40 53.83 0 +0.00(+0.00%)
Jan 18, 2008 56.36 56.40 53.40 53.83 5,819,566 -2.26(-4.02%)
Jan 17, 2008 57.73 57.76 56.03 56.08 4,815,973 -0.92(-1.62%)
Jan 16, 2008 57.75 57.75 56.31 57.01 5,408,257 -1.11(-1.91%)
Jan 15, 2008 57.46 59.39 57.46 58.12 3,736,641 -1.10(-1.86%)
Jan 14, 2008 59.52 59.58 58.60 59.22 2,196,936 +0.29(+0.50%)
Jan 11, 2008 56.34 59.23 56.34 58.93 4,755,813 +2.01(+3.53%)
Jan 10, 2008 57.51 57.67 56.19 56.92 3,846,710 -1.07(-1.85%)
Jan 09, 2008 59.04 59.39 57.67 57.99 3,471,709 -1.19(-2.00%)
Jan 08, 2008 59.66 60.15 58.95 59.17 2,035,455 -0.25(-0.43%)
Jan 07, 2008 59.33 59.84 59.12 59.43 2,325,833 +0.37(+0.62%)
Jan 04, 2008 59.89 59.98 59.06 59.06 1,490,208 -1.28(-2.13%)
Jan 03, 2008 60.24 61.25 60.16 60.34 1,298,879 +0.19(+0.31%)
Jan 02, 2008 60.91 61.15 59.87 60.15 1,225,437 -0.92(-1.50%)
Jan 01, 2008 61.81 61.90 60.97 61.07 0 +0.00(+0.00%)
Dec 31, 2007 61.81 61.90 60.97 61.07 912,986 -0.83(-1.33%)
Dec 28, 2007 61.77 62.35 61.50 61.90 795,391 +0.31(+0.50%)
Dec 27, 2007 62.33 62.65 61.59 61.59 776,015 -0.92(-1.48%)
Dec 26, 2007 62.54 62.73 62.12 62.51 972,919 +0.26(+0.42%)
Dec 24, 2007 62.84 62.84 61.95 62.25 777,058 -0.04(-0.07%)
Dec 21, 2007 62.12 62.77 61.38 62.29 1,985,380 +0.78(+1.26%)
Dec 20, 2007 61.23 61.78 61.07 61.51 1,244,832 +0.34(+0.55%)
Dec 19, 2007 60.80 61.34 60.45 61.18 989,619 +0.63(+1.04%)
Dec 18, 2007 60.33 60.85 59.68 60.55 1,459,379 +0.52(+0.87%)
Dec 17, 2007 60.95 60.95 59.26 60.02 2,292,982 -0.68(-1.12%)
Dec 14, 2007 61.18 61.46 60.65 60.70 984,659 -0.57(-0.93%)
Dec 13, 2007 60.87 61.32 60.52 61.27 958,813 +0.22(+0.36%)
Dec 12, 2007 61.64 61.72 60.43 61.05 1,545,244 +0.65(+1.07%)
Dec 11, 2007 61.41 61.77 60.36 60.41 1,061,651 -1.28(-2.08%)
Dec 10, 2007 61.08 62.13 61.08 61.69 1,081,859 +0.66(+1.08%)
Dec 07, 2007 61.29 61.32 60.82 61.03 1,282,840 -0.27(-0.44%)
Dec 06, 2007 60.51 61.30 60.19 61.30 1,246,980 +0.77(+1.27%)
Dec 05, 2007 60.16 60.67 59.84 60.53 1,402,004 +0.95(+1.59%)
Dec 04, 2007 59.07 60.07 58.60 59.58 1,180,599 +0.28(+0.47%)
Dec 03, 2007 58.87 59.73 58.87 59.30 1,117,613 -0.06(-0.10%)
Nov 30, 2007 59.66 59.85 59.04 59.36 1,469,320 +0.33(+0.55%)
Nov 29, 2007 59.18 59.42 58.64 59.03 831,019 -0.46(-0.77%)
Nov 28, 2007 58.77 59.61 58.07 59.49 1,332,934 +1.05(+1.79%)
Nov 27, 2007 57.16 58.51 57.16 58.45 1,520,510 +1.63(+2.86%)
Nov 26, 2007 57.85 58.20 56.82 56.82 1,039,872 -0.92(-1.59%)
Nov 23, 2007 57.70 57.92 57.24 57.74 568,613 +0.29(+0.51%)
Nov 21, 2007 58.14 58.89 57.40 57.44 1,786,693 -1.30(-2.21%)
Nov 20, 2007 57.55 59.38 57.51 58.74 2,645,016 +1.40(+2.44%)
Nov 19, 2007 56.63 57.62 56.63 57.34 1,259,335 +0.24(+0.42%)
Nov 16, 2007 58.29 58.48 56.90 57.11 2,446,901 -0.78(-1.34%)
Nov 15, 2007 57.58 58.59 57.58 57.88 1,322,389 +0.03(+0.06%)
Nov 14, 2007 58.03 58.44 57.80 57.85 1,577,289 -0.07(-0.13%)
Nov 13, 2007 57.85 57.99 56.66 57.92 1,749,318 +0.67(+1.17%)
Nov 12, 2007 57.21 57.59 56.86 57.25 1,935,779 +0.01(+0.01%)
Nov 09, 2007 55.52 57.65 55.52 57.25 1,977,343 +1.10(+1.95%)
Nov 08, 2007 55.34 56.19 55.34 56.15 2,138,647 +0.86(+1.55%)
Nov 07, 2007 56.40 56.68 55.26 55.29 1,805,780 -1.92(-3.36%)
Nov 06, 2007 56.96 57.29 56.53 57.21 1,147,547 +0.20(+0.36%)
Nov 05, 2007 56.30 57.23 56.30 57.01 1,220,032 +0.18(+0.32%)
Nov 02, 2007 59.61 59.61 56.35 56.83 1,386,483 -0.03(-0.06%)
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.