Stryker Corp (NY: SYK )

242.88 USD -2.51 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 244.10 245.05 242.35 242.88 903,365 -2.51(-1.02%)
Mar 02, 2021 247.06 247.16 243.51 245.39 996,423 -0.42(-0.17%)
Mar 01, 2021 245.30 247.83 244.95 245.81 863,875 +3.12(+1.29%)
Feb 26, 2021 247.34 247.34 242.10 242.69 1,164,700 -3.09(-1.26%)
Feb 25, 2021 248.85 250.02 244.19 245.78 958,089 -3.04(-1.22%)
Feb 24, 2021 246.00 249.92 245.34 248.82 1,274,504 +2.26(+0.92%)
Feb 23, 2021 242.90 248.15 241.96 246.56 1,289,750 +3.41(+1.40%)
Feb 22, 2021 240.42 244.60 238.74 243.15 1,077,206 +1.06(+0.44%)
Feb 19, 2021 245.48 246.38 241.09 242.09 1,509,200 -3.07(-1.25%)
Feb 18, 2021 245.16 247.31 243.43 245.16 2,351,502 -1.41(-0.57%)
Feb 17, 2021 247.11 247.61 243.64 246.57 1,673,760 -1.29(-0.52%)
Feb 16, 2021 247.43 248.30 243.75 247.86 2,316,202 -0.29(-0.12%)
Feb 12, 2021 243.75 248.69 243.16 248.15 1,294,200 +2.81(+1.15%)
Feb 11, 2021 244.18 245.99 242.55 245.34 663,610 +2.31(+0.95%)
Feb 10, 2021 243.81 244.60 241.38 243.03 752,340 +0.88(+0.36%)
Feb 09, 2021 242.67 244.28 240.57 242.15 758,631 -0.30(-0.12%)
Feb 08, 2021 238.42 242.55 238.06 242.45 925,353 +3.67(+1.54%)
Feb 05, 2021 240.05 241.97 237.97 238.78 1,242,200 +1.70(+0.72%)
Feb 04, 2021 233.95 241.15 232.54 237.08 1,211,008 +3.13(+1.34%)
Feb 03, 2021 233.68 235.40 230.32 233.95 1,237,866 -1.18(-0.50%)
Feb 02, 2021 229.52 238.74 229.37 235.13 1,850,082 +8.59(+3.79%)
Feb 01, 2021 223.52 227.42 222.69 226.54 2,097,334 +5.53(+2.50%)
Jan 29, 2021 229.00 229.76 220.90 221.01 2,192,100 -8.99(-3.91%)
Jan 28, 2021 232.49 234.59 226.88 230.00 2,004,293 -0.75(-0.33%)
Jan 27, 2021 235.00 235.46 229.58 230.75 1,488,902 -7.25(-3.05%)
Jan 26, 2021 240.03 242.15 237.73 238.00 1,053,542 -1.55(-0.65%)
Jan 25, 2021 239.21 239.97 236.87 239.55 1,371,633 -0.38(-0.16%)
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%)
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.