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

Stryker Corp (NY: SYK )

364.81 -0.24 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 29, 2021 252.88 258.71 250.26 258.09 2,467,551 -2.30(-0.88%)
Oct 28, 2021 259.91 262.25 257.47 260.39 1,099,486 -0.06(-0.02%)
Oct 27, 2021 265.78 266.08 260.26 260.45 926,937 -4.54(-1.71%)
Oct 26, 2021 266.75 264.99 624,572 +0.13(+0.05%)
Oct 25, 2021 268.13 268.42 264.45 264.86 952,577 -2.60(-0.97%)
Oct 22, 2021 267.71 269.24 266.44 267.46 673,452 -0.69(-0.26%)
Oct 21, 2021 265.32 268.24 263.62 268.15 992,333 +2.60(+0.98%)
Oct 20, 2021 263.84 266.24 261.81 265.55 1,101,335 +2.81(+1.07%)
Oct 19, 2021 256.33 263.43 256.33 262.74 996,298 +8.55(+3.36%)
Oct 18, 2021 255.11 255.95 251.96 254.19 1,134,289 -4.14(-1.60%)
Oct 15, 2021 257.82 258.51 255.58 258.33 1,968,044 +2.40(+0.94%)
Oct 14, 2021 250.54 256.26 250.30 255.94 1,116,714 +7.13(+2.87%)
Oct 13, 2021 250.26 251.54 248.37 248.81 1,070,951 -1.63(-0.65%)
Oct 12, 2021 252.16 252.48 249.57 250.44 1,009,082 -0.54(-0.22%)
Oct 11, 2021 254.73 255.11 250.43 250.98 1,075,034 -4.79(-1.87%)
Oct 08, 2021 257.60 259.19 254.74 255.77 689,896 -2.21(-0.86%)
Oct 07, 2021 257.49 261.29 257.34 257.98 678,245 +2.17(+0.85%)
Oct 06, 2021 252.36 255.94 251.17 255.81 1,007,913 +1.19(+0.47%)
Oct 05, 2021 255.29 258.89 253.86 254.62 1,401,006 +0.15(+0.06%)
Oct 04, 2021 258.27 260.38 251.47 254.47 1,275,366 -5.70(-2.19%)
Oct 01, 2021 257.47 261.20 254.50 260.18 1,370,966 +4.37(+1.71%)
Sep 30, 2021 260.28 261.85 255.65 255.81 1,020,524 -4.05(-1.56%)
Sep 29, 2021 259.92 261.12 258.82 259.86 673,579 +0.67(+0.26%)
Sep 28, 2021 264.24 264.93 258.43 259.19 1,079,309 -5.47(-2.07%)
Sep 27, 2021 266.56 267.61 263.11 264.65 705,852 -3.06(-1.14%)
Sep 24, 2021 266.73 268.60 266.06 267.71 537,544 +0.46(+0.17%)
Sep 23, 2021 264.19 268.47 263.16 267.25 995,815 +4.37(+1.66%)
Sep 22, 2021 260.92 264.53 259.70 262.88 1,000,974 +3.29(+1.27%)
Sep 21, 2021 261.31 263.35 259.52 259.59 897,539 -0.08(-0.03%)
Sep 20, 2021 260.70 262.19 256.67 259.67 1,118,298 -4.55(-1.72%)
Sep 17, 2021 266.60 266.80 263.68 264.22 2,918,506 -2.98(-1.12%)
Sep 16, 2021 267.83 269.68 265.18 267.20 799,619 -0.96(-0.36%)
Sep 15, 2021 265.11 269.45 264.71 268.16 987,302 +1.78(+0.67%)
Sep 14, 2021 263.13 268.71 261.49 266.38 1,565,360 +4.29(+1.64%)
Sep 13, 2021 266.17 266.93 260.60 262.09 1,448,278 -2.93(-1.11%)
Sep 10, 2021 268.83 269.42 264.85 265.02 1,069,327 -2.96(-1.10%)
Sep 09, 2021 271.06 272.08 267.66 267.98 709,141 -3.07(-1.13%)
Sep 08, 2021 269.43 271.87 268.71 271.05 714,122 +1.37(+0.51%)
Sep 07, 2021 268.21 270.35 267.44 269.68 961,893 +1.95(+0.73%)
Sep 03, 2021 267.89 268.39 265.97 267.72 669,929 -1.00(-0.37%)
Sep 02, 2021 269.16 271.23 268.46 268.72 888,056 +0.98(+0.36%)
Sep 01, 2021 268.74 268.74 264.95 267.74 719,151 -0.42(-0.16%)
Aug 31, 2021 265.18 268.40 264.80 268.16 1,377,405 +2.92(+1.10%)
Aug 30, 2021 265.18 267.95 264.24 265.23 935,175 +0.64(+0.24%)
Aug 27, 2021 263.48 265.91 262.36 264.60 984,997 +2.20(+0.84%)
Aug 26, 2021 262.55 264.19 261.02 262.40 1,050,489 -0.33(-0.13%)
Aug 25, 2021 263.00 264.06 260.90 262.73 951,972 +0.38(+0.14%)
Aug 24, 2021 256.27 263.70 256.24 262.35 1,694,567 +5.63(+2.19%)
Aug 23, 2021 258.31 258.31 254.95 256.72 1,583,223 +0.00(+0.00%)
Aug 20, 2021 255.64 256.97 254.23 256.72 1,186,780 +0.93(+0.36%)
Aug 19, 2021 252.72 257.01 252.04 255.79 996,100 +0.72(+0.28%)
Aug 18, 2021 258.83 258.93 254.53 255.07 2,134,687 -3.87(-1.49%)
Aug 17, 2021 255.72 259.22 255.72 258.94 870,247 +2.45(+0.95%)
Aug 16, 2021 253.77 256.79 253.45 256.50 1,034,494 +1.84(+0.72%)
Aug 13, 2021 252.88 255.33 251.82 254.66 793,556 +2.18(+0.86%)
Aug 12, 2021 249.12 252.77 248.19 252.48 1,132,605 +3.27(+1.31%)
Aug 11, 2021 245.85 250.36 245.85 249.21 1,632,022 +3.88(+1.58%)
Aug 10, 2021 249.34 249.59 243.76 245.33 2,396,587 -3.91(-1.57%)
Aug 09, 2021 253.64 254.26 248.50 249.24 1,367,870 -4.85(-1.91%)
Aug 06, 2021 256.37 256.88 253.22 254.09 1,161,784 -1.89(-0.74%)
Aug 05, 2021 254.97 256.04 252.47 255.97 1,311,280 +1.87(+0.74%)
Aug 04, 2021 258.23 258.66 253.54 254.10 1,421,760 -5.26(-2.03%)
Aug 03, 2021 260.96 261.07 257.22 259.36 1,064,482 -1.99(-0.76%)
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.