Skip to main content

Stryker Corp (NY: SYK )

367.15 +10.87 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 358.16 367.76 357.78 367.15 1,860,486 +10.87(+3.05%)
Oct 31, 2024 360.73 364.01 355.56 356.28 1,383,832 -7.15(-1.97%)
Oct 30, 2024 365.68 373.73 357.90 363.43 2,242,810 +4.42(+1.23%)
Oct 29, 2024 354.00 362.36 353.45 359.01 2,173,601 +3.00(+0.84%)
Oct 28, 2024 355.87 356.52 354.15 356.01 967,735 +3.19(+0.90%)
Oct 25, 2024 358.49 361.60 351.29 352.82 1,244,465 -7.08(-1.97%)
Oct 24, 2024 364.50 366.24 359.89 359.90 708,145 -3.34(-0.92%)
Oct 23, 2024 364.72 366.97 360.83 363.24 1,313,380 -2.78(-0.76%)
Oct 22, 2024 366.38 367.32 363.08 366.02 893,467 -1.23(-0.33%)
Oct 21, 2024 367.45 370.97 366.21 367.25 906,576 -2.31(-0.63%)
Oct 18, 2024 361.15 371.17 360.21 369.56 1,589,556 +9.83(+2.73%)
Oct 17, 2024 362.61 364.53 359.04 359.73 820,713 -1.58(-0.44%)
Oct 16, 2024 358.39 362.35 356.14 361.31 795,953 +2.33(+0.65%)
Oct 15, 2024 359.02 365.02 357.09 358.98 975,966 -0.73(-0.20%)
Oct 14, 2024 356.55 360.91 354.88 359.71 698,635 +4.11(+1.16%)
Oct 11, 2024 355.00 358.87 352.93 355.60 787,933 +2.23(+0.63%)
Oct 10, 2024 355.00 356.00 351.79 353.37 740,947 -0.59(-0.17%)
Oct 09, 2024 350.67 354.49 349.05 353.96 861,436 +3.17(+0.90%)
Oct 08, 2024 347.84 351.71 346.56 350.79 923,170 +5.65(+1.64%)
Oct 07, 2024 349.91 349.91 343.95 345.14 1,096,180 -6.08(-1.73%)
Oct 04, 2024 352.39 354.43 347.81 351.22 676,931 -0.39(-0.11%)
Oct 03, 2024 354.93 355.29 350.72 351.61 850,803 -3.50(-0.99%)
Oct 02, 2024 354.96 356.94 351.30 355.11 830,119 -2.16(-0.60%)
Oct 01, 2024 361.69 362.00 355.36 357.27 738,857 -3.99(-1.10%)
Sep 30, 2024 358.73 361.55 356.84 361.26 790,749 +1.79(+0.50%)
Sep 27, 2024 362.18 363.32 358.97 359.47 816,205 -1.08(-0.30%)
Sep 26, 2024 361.20 362.69 357.51 360.55 1,434,970 +1.85(+0.51%)
Sep 25, 2024 362.45 363.00 357.95 358.70 856,850 -1.50(-0.42%)
Sep 24, 2024 364.76 364.76 358.57 360.20 1,276,516 -5.52(-1.51%)
Sep 23, 2024 365.80 367.92 364.75 365.72 724,682 +1.72(+0.47%)
Sep 20, 2024 364.01 365.78 361.80 364.00 1,755,487 -0.24(-0.07%)
Sep 19, 2024 364.83 365.89 361.81 364.24 996,243 +3.68(+1.02%)
Sep 18, 2024 362.34 365.03 358.86 360.56 941,559 -2.58(-0.71%)
Sep 17, 2024 370.37 372.65 360.03 363.14 1,402,229 -7.99(-2.15%)
Sep 16, 2024 372.17 373.80 369.19 371.13 912,103 +1.71(+0.46%)
Sep 13, 2024 366.12 373.41 366.12 369.43 1,116,534 +2.45(+0.67%)
Sep 12, 2024 365.39 368.07 363.89 366.97 1,490,666 +1.44(+0.39%)
Sep 11, 2024 363.60 365.88 357.66 365.54 1,146,427 +1.30(+0.36%)
Sep 10, 2024 364.15 365.15 361.97 364.24 923,078 +2.26(+0.63%)
Sep 09, 2024 360.42 364.80 360.06 361.97 1,442,435 +3.85(+1.08%)
Sep 06, 2024 357.87 360.26 354.93 358.12 1,003,665 +0.92(+0.26%)
Sep 05, 2024 358.44 359.50 353.39 357.20 1,216,523 -2.30(-0.64%)
Sep 04, 2024 359.31 363.55 356.00 359.50 808,047 +0.68(+0.19%)
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.