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

Stryker Corp (NY: SYK )

330.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
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%)
Nov 01, 2023 270.20 272.98 267.22 270.70 1,499,421 +1.82(+0.68%)
Oct 31, 2023 264.15 270.25 263.53 268.88 2,732,533 +7.60(+2.91%)
Oct 30, 2023 261.64 263.44 257.05 261.28 1,856,604 +0.67(+0.26%)
Oct 27, 2023 260.52 260.77 256.70 260.61 3,802,450 +3.31(+1.29%)
Oct 26, 2023 254.74 259.52 253.96 257.30 1,891,924 -0.48(-0.19%)
Oct 25, 2023 262.70 263.35 257.19 257.78 1,953,482 -5.97(-2.26%)
Oct 24, 2023 262.33 264.90 260.34 263.75 2,920,671 +1.48(+0.57%)
Oct 23, 2023 265.23 265.49 261.52 262.26 2,128,779 -2.11(-0.80%)
Oct 20, 2023 267.46 267.52 262.67 264.37 2,152,765 -2.72(-1.02%)
Oct 19, 2023 268.78 271.84 266.17 267.09 1,162,773 -1.75(-0.65%)
Oct 18, 2023 268.75 270.84 266.88 268.84 1,746,414 +1.36(+0.51%)
Oct 17, 2023 261.04 270.26 259.21 267.48 2,185,386 +4.70(+1.79%)
Oct 16, 2023 259.35 263.79 257.15 262.78 1,708,215 +6.18(+2.41%)
Oct 13, 2023 248.76 257.30 248.74 256.60 1,707,319 +4.01(+1.59%)
Oct 12, 2023 259.24 260.61 251.67 252.59 2,370,127 -6.17(-2.38%)
Oct 11, 2023 269.66 269.66 253.53 258.76 3,084,168 -14.32(-5.24%)
Oct 10, 2023 265.61 274.77 264.57 273.08 1,367,614 +7.60(+2.86%)
Oct 09, 2023 262.77 266.08 261.32 265.48 719,218 +0.95(+0.36%)
Oct 06, 2023 262.15 266.01 259.85 264.53 1,530,765 +1.03(+0.39%)
Oct 05, 2023 265.32 267.49 262.02 263.50 1,050,045 -1.38(-0.52%)
Oct 04, 2023 265.64 266.53 260.57 264.88 1,090,832 +0.33(+0.12%)
Oct 03, 2023 270.79 271.75 263.32 264.55 2,012,238 -7.93(-2.91%)
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.