Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	331.80	332.81	330.15	330.58	1,307,925	-0.28(-0.08%)
May 09, 2024	330.41	332.75	329.29	330.86	980,405	+1.58(+0.48%)
May 08, 2024	331.94	335.39	327.60	329.28	1,214,052	-2.86(-0.86%)
May 07, 2024	327.93	332.39	326.63	332.14	1,331,238	+6.64(+2.04%)
May 06, 2024	330.30	331.00	324.59	325.50	1,722,246	-2.95(-0.90%)
May 03, 2024	328.65	331.76	326.70	328.45	1,589,425	+1.82(+0.56%)
May 02, 2024	331.68	331.68	322.51	326.63	1,846,994	-1.49(-0.45%)
May 01, 2024	333.58	335.73	320.71	328.12	2,766,932	-8.38(-2.49%)
Apr 30, 2024	337.65	340.41	336.32	336.50	2,480,525	-2.37(-0.70%)
Apr 29, 2024	334.67	340.42	334.67	338.87	1,528,297	+3.26(+0.97%)
Apr 26, 2024	335.19	338.51	334.44	335.61	1,063,791	-1.54(-0.46%)
Apr 25, 2024	335.84	337.87	333.33	337.15	1,615,336	+0.30(+0.09%)
Apr 24, 2024	335.28	342.60	334.20	336.85	1,515,676	+1.94(+0.58%)
Apr 23, 2024	328.55	335.12	327.00	334.91	1,430,551	+7.23(+2.21%)
Apr 22, 2024	327.71	329.43	323.75	327.68	1,688,623	+2.25(+0.69%)
Apr 19, 2024	330.38	330.38	324.68	325.43	1,884,153	-2.02(-0.62%)
Apr 18, 2024	336.07	337.03	326.59	327.45	2,143,605	-8.58(-2.55%)
Apr 17, 2024	338.61	339.39	334.59	336.03	1,066,063	-1.63(-0.48%)
Apr 16, 2024	341.14	341.43	334.19	337.66	1,239,339	-1.47(-0.43%)
Apr 15, 2024	345.79	346.33	337.97	339.13	1,087,798	-2.92(-0.85%)
Apr 12, 2024	342.90	344.12	339.31	342.05	1,056,841	-4.24(-1.22%)
Apr 11, 2024	349.16	349.42	344.15	346.29	822,223	-1.04(-0.30%)
Apr 10, 2024	348.11	351.00	345.79	347.33	646,020	-3.58(-1.02%)
Apr 09, 2024	351.11	351.26	347.42	350.91	946,488	+1.16(+0.33%)
Apr 08, 2024	350.46	350.99	347.41	349.75	786,527	-1.27(-0.36%)
Apr 05, 2024	348.48	351.67	348.19	351.02	686,626	+3.64(+1.05%)
Apr 04, 2024	354.23	354.59	346.83	347.38	888,862	-3.62(-1.03%)
Apr 03, 2024	350.86	354.88	350.22	351.00	905,920	+1.62(+0.46%)
Apr 02, 2024	352.29	353.85	348.45	349.38	996,959	-5.29(-1.49%)
Apr 01, 2024	357.03	357.15	353.39	354.67	760,827	-3.20(-0.89%)
Mar 28, 2024	359.20	359.50	355.69	357.87	1,074,755	-0.84(-0.23%)
Mar 27, 2024	351.99	359.08	351.89	358.71	1,404,676	+9.13(+2.61%)
Mar 26, 2024	350.37	352.18	349.20	349.58	787,595	-0.65(-0.19%)
Mar 25, 2024	352.44	353.43	349.05	350.23	794,344	-1.59(-0.45%)
Mar 22, 2024	352.60	354.14	348.01	351.81	1,107,899	-0.89(-0.25%)
Mar 21, 2024	353.15	354.06	350.20	352.70	1,541,168	+0.32(+0.09%)
Mar 20, 2024	356.10	356.10	350.72	352.38	1,181,931	-3.69(-1.04%)
Mar 19, 2024	354.14	356.17	352.75	356.07	1,054,547	+2.80(+0.79%)
Mar 18, 2024	353.21	355.11	351.81	353.27	955,933	+1.85(+0.53%)
Mar 15, 2024	352.56	353.42	349.99	351.43	2,079,974	-3.40(-0.96%)
Mar 14, 2024	355.75	357.40	352.35	354.83	963,440	-1.25(-0.35%)
Mar 13, 2024	358.81	358.82	354.99	356.07	1,107,762	-1.50(-0.42%)
Mar 12, 2024	354.36	359.51	352.95	357.57	738,708	+2.79(+0.79%)
Mar 11, 2024	357.05	360.58	353.56	354.78	1,122,555	-2.27(-0.64%)
Mar 08, 2024	356.31	359.46	354.83	357.05	873,265	+0.25(+0.07%)
Mar 07, 2024	356.64	358.96	354.86	356.80	805,984	+2.61(+0.74%)
Mar 06, 2024	352.19	356.19	351.89	354.19	894,359	+2.60(+0.74%)
Mar 05, 2024	356.19	356.86	349.11	351.58	841,936	-3.45(-0.97%)
Mar 04, 2024	352.19	356.03	351.30	355.04	715,740	+2.62(+0.74%)
Mar 01, 2024	348.02	353.73	346.29	352.41	1,403,664	+4.14(+1.19%)
Feb 29, 2024	351.58	352.96	346.47	348.27	2,288,573	-2.72(-0.78%)
Feb 28, 2024	350.81	351.44	347.74	351.00	1,292,340	-0.41(-0.12%)
Feb 27, 2024	350.52	353.52	349.80	351.41	906,139	-0.25(-0.07%)
Feb 26, 2024	354.54	355.80	350.90	351.65	1,226,930	-2.56(-0.72%)
Feb 23, 2024	352.79	356.58	351.56	354.22	693,048	+1.88(+0.53%)
Feb 22, 2024	349.20	354.01	347.89	352.34	1,329,951	+5.58(+1.61%)
Feb 21, 2024	348.09	349.47	345.25	346.77	1,180,292	-0.51(-0.15%)
Feb 20, 2024	350.90	351.16	346.60	347.27	1,164,569	-1.23(-0.35%)
Feb 16, 2024	348.85	352.07	347.23	348.50	1,346,148	+0.51(+0.15%)
Feb 15, 2024	350.28	351.75	345.11	347.99	1,519,594	-0.63(-0.18%)
Feb 14, 2024	340.51	348.88	339.38	348.62	1,908,849	+9.60(+2.83%)
Feb 13, 2024	339.12	340.67	335.53	339.02	1,551,632	-1.29(-0.38%)
Feb 12, 2024	342.94	343.19	339.08	340.31	846,923	-0.87(-0.25%)
Feb 09, 2024	338.09	343.54	336.86	341.18	1,405,506	+2.92(+0.86%)
Feb 08, 2024	339.94	341.13	336.31	338.26	1,448,978	-3.68(-1.08%)
Feb 07, 2024	339.96	343.46	337.46	341.94	825,773	+2.94(+0.87%)
Feb 06, 2024	343.70	344.15	338.13	338.99	1,317,406	-3.13(-0.92%)
Feb 05, 2024	341.67	345.80	339.90	342.13	1,543,127	+0.86(+0.25%)
Feb 02, 2024	340.22	342.10	337.86	341.27	1,162,260	+1.49(+0.44%)
Feb 01, 2024	334.80	341.11	333.16	339.78	2,009,054	+5.07(+1.51%)
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%)

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.

Stryker Corp (NY: SYK )

Historical Prices

Sections

Services

Contact Information

Follow Us