Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stryker Corp (NY: SYK )

335.61 -1.54 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 338.23 342.02 332.94 334.71 4,943,186 +18.80(+5.95%)
Jan 30, 2024 314.43 316.40 313.33 315.92 2,007,803 +2.13(+0.68%)
Jan 29, 2024 310.03 314.22 310.03 313.78 1,430,602 +3.13(+1.01%)
Jan 26, 2024 312.54 313.00 309.89 310.65 909,504 -0.55(-0.18%)
Jan 25, 2024 308.36 311.38 306.53 311.20 1,203,495 +4.15(+1.35%)
Jan 24, 2024 311.31 312.29 306.65 307.05 1,423,876 -4.42(-1.42%)
Jan 23, 2024 313.28 313.83 306.81 311.47 1,376,716 -1.09(-0.35%)
Jan 22, 2024 316.05 316.48 311.92 312.56 1,872,745 -1.78(-0.57%)
Jan 19, 2024 314.36 315.10 311.74 314.33 1,909,582 +0.33(+0.11%)
Jan 18, 2024 315.13 317.09 312.13 314.00 1,476,103 +1.04(+0.33%)
Jan 17, 2024 312.08 314.34 310.83 312.96 1,469,971 -0.61(-0.19%)
Jan 16, 2024 310.20 313.72 308.89 313.57 1,603,482 +1.39(+0.44%)
Jan 12, 2024 311.48 316.54 309.89 312.19 1,650,398 +3.90(+1.27%)
Jan 11, 2024 307.48 308.81 305.40 308.28 922,201 +1.21(+0.39%)
Jan 10, 2024 304.30 307.51 303.31 307.08 1,305,670 +4.52(+1.49%)
Jan 09, 2024 298.82 304.73 297.84 302.56 1,346,191 +3.26(+1.09%)
Jan 08, 2024 296.32 299.65 293.67 299.30 1,128,892 +4.64(+1.57%)
Jan 05, 2024 296.82 298.62 293.76 294.66 809,107 -2.71(-0.91%)
Jan 04, 2024 292.95 299.21 292.30 297.37 1,422,264 +4.10(+1.40%)
Jan 03, 2024 294.40 294.40 291.76 293.27 1,358,483 -2.28(-0.77%)
Jan 02, 2024 296.92 299.25 294.20 295.55 981,435 -3.22(-1.08%)
Dec 29, 2023 298.93 299.66 297.47 298.78 1,153,512 +0.34(+0.11%)
Dec 28, 2023 296.61 300.68 295.26 298.44 790,272 +0.91(+0.31%)
Dec 27, 2023 297.27 298.51 295.98 297.53 1,034,908 -0.06(-0.02%)
Dec 26, 2023 295.15 298.87 294.56 297.59 541,843 +1.56(+0.53%)
Dec 22, 2023 296.15 296.94 292.77 296.03 1,074,026 +1.46(+0.50%)
Dec 21, 2023 287.91 294.62 287.47 294.56 1,051,367 +7.68(+2.68%)
Dec 20, 2023 290.80 292.38 286.72 286.88 1,168,189 -3.65(-1.26%)
Dec 19, 2023 289.62 290.89 288.23 290.53 1,440,919 +0.51(+0.18%)
Dec 18, 2023 289.95 290.91 287.07 290.03 1,423,024 +1.31(+0.45%)
Dec 15, 2023 284.76 290.76 284.38 288.71 4,166,195 -6.92(-2.34%)
Dec 14, 2023 297.52 299.07 294.79 295.63 1,869,753 -1.42(-0.48%)
Dec 13, 2023 293.79 297.34 292.59 297.05 1,384,673 +3.98(+1.36%)
Dec 12, 2023 292.52 293.35 289.29 293.07 956,387 +1.49(+0.51%)
Dec 11, 2023 286.56 291.74 286.56 291.58 1,004,646 +3.91(+1.36%)
Dec 08, 2023 287.42 288.41 284.98 287.67 1,084,247 -0.28(-0.10%)
Dec 07, 2023 287.35 288.35 285.35 287.95 1,441,581 +1.50(+0.52%)
Dec 06, 2023 289.98 290.67 285.23 286.44 1,390,831 -2.63(-0.91%)
Dec 05, 2023 289.29 289.56 284.88 289.07 1,222,464 -0.44(-0.15%)
Dec 04, 2023 294.30 297.21 288.64 289.51 1,592,611 -6.81(-2.30%)
Dec 01, 2023 295.03 297.22 293.12 296.31 1,115,900 +1.45(+0.49%)
Nov 30, 2023 292.75 294.91 289.16 294.86 1,430,695 +1.95(+0.67%)
Nov 29, 2023 292.54 294.66 290.08 292.91 1,136,687 +2.32(+0.80%)
Nov 28, 2023 291.22 291.43 288.25 290.59 1,074,942 -1.91(-0.65%)
Nov 27, 2023 291.46 292.91 290.25 292.50 1,000,437 +0.32(+0.11%)
Nov 24, 2023 293.13 293.69 291.35 292.19 384,404 -0.41(-0.14%)
Nov 22, 2023 294.14 294.99 291.58 292.59 748,235 +0.39(+0.13%)
Nov 21, 2023 289.67 292.35 287.99 292.21 1,081,735 +4.35(+1.51%)
Nov 20, 2023 286.06 289.06 285.07 287.86 861,975 +0.91(+0.32%)
Nov 17, 2023 288.71 291.32 285.21 286.95 1,332,462 -3.15(-1.09%)
Nov 16, 2023 283.01 291.25 280.95 290.11 1,910,378 +7.87(+2.79%)
Nov 15, 2023 281.63 286.21 281.63 282.24 1,063,497 +0.61(+0.22%)
Nov 14, 2023 284.70 286.82 281.20 281.63 1,407,434 +1.18(+0.42%)
Nov 13, 2023 276.24 283.83 275.23 280.44 2,138,949 +8.18(+3.00%)
Nov 10, 2023 270.31 273.87 265.61 272.26 1,476,126 +2.77(+1.03%)
Nov 09, 2023 275.06 276.74 269.23 269.50 1,600,100 -3.92(-1.43%)
Nov 08, 2023 276.96 277.62 272.51 273.42 1,494,003 -0.22(-0.08%)
Nov 07, 2023 274.64 276.21 272.03 273.64 1,370,653 -1.83(-0.66%)
Nov 06, 2023 275.23 277.91 273.73 275.47 1,269,412 +0.62(+0.22%)
Nov 03, 2023 272.99 276.56 266.67 274.85 2,805,668 -2.00(-0.72%)
Nov 02, 2023 270.96 280.93 270.96 276.85 3,004,556 +6.15(+2.27%)
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.