Date	Open	High	Low	Close	Volume	Change (%)
Sep 23, 2024	366.61	368.74	365.56	366.53	723,073	+1.72(+0.47%)
Sep 20, 2024	364.82	366.59	362.60	364.81	1,751,589	-0.24(-0.07%)
Sep 19, 2024	365.64	366.70	362.62	365.05	994,031	+3.69(+1.02%)
Sep 18, 2024	363.15	365.84	359.66	361.36	939,469	-2.59(-0.71%)
Sep 17, 2024	371.19	373.48	360.83	363.95	1,399,116	-8.01(-2.15%)
Sep 16, 2024	373.00	374.63	370.01	371.96	910,078	+1.71(+0.46%)
Sep 13, 2024	366.93	374.24	366.93	370.25	1,114,055	+2.46(+0.67%)
Sep 12, 2024	366.20	368.89	364.70	367.79	1,487,355	+1.44(+0.39%)
Sep 11, 2024	364.41	366.69	358.46	366.35	1,143,882	+1.30(+0.36%)
Sep 10, 2024	364.96	365.96	362.78	365.05	921,029	+2.27(+0.63%)
Sep 09, 2024	361.22	365.61	360.86	362.78	1,439,232	+3.86(+1.08%)
Sep 06, 2024	358.67	361.06	355.72	358.92	1,001,437	+0.92(+0.26%)
Sep 05, 2024	359.24	360.30	354.18	358.00	1,213,822	-2.30(-0.64%)
Sep 04, 2024	360.11	364.36	356.79	360.30	806,253	+0.68(+0.19%)
Sep 03, 2024	360.04	362.25	357.79	359.62	860,631	-0.80(-0.22%)
Aug 30, 2024	359.16	360.82	356.00	360.42	1,307,584	+2.49(+0.70%)
Aug 29, 2024	358.29	359.27	355.90	357.93	1,107,793	+1.78(+0.50%)
Aug 28, 2024	359.08	359.10	353.60	356.15	1,504,866	-2.36(-0.66%)
Aug 27, 2024	354.80	359.13	354.27	358.51	1,145,198	+4.21(+1.19%)
Aug 26, 2024	353.54	355.86	352.93	354.30	884,879	+1.01(+0.29%)
Aug 23, 2024	351.45	354.00	350.14	353.29	966,118	+2.57(+0.73%)
Aug 22, 2024	348.67	350.93	345.55	350.72	1,143,453	+5.40(+1.56%)
Aug 21, 2024	343.99	345.44	342.54	345.32	666,795	+2.39(+0.70%)
Aug 20, 2024	342.56	344.02	340.96	342.93	772,071	+1.87(+0.55%)
Aug 19, 2024	336.93	341.98	336.93	341.06	1,062,160	+3.17(+0.94%)
Aug 16, 2024	334.25	338.32	333.25	337.89	838,750	+3.72(+1.11%)
Aug 15, 2024	334.28	337.45	332.98	334.17	1,257,626	+1.49(+0.45%)
Aug 14, 2024	329.18	332.92	328.24	332.68	911,432	+3.69(+1.12%)
Aug 13, 2024	325.91	330.10	325.37	328.99	913,936	+3.79(+1.17%)
Aug 12, 2024	327.12	327.57	323.73	325.20	774,069	-2.63(-0.80%)
Aug 09, 2024	325.38	328.49	322.03	327.83	793,814	+1.84(+0.56%)
Aug 08, 2024	320.94	327.30	320.78	325.99	1,019,288	+6.39(+2.00%)
Aug 07, 2024	323.52	324.44	319.07	319.60	1,350,574	-3.07(-0.95%)
Aug 06, 2024	317.81	326.31	316.01	322.67	2,477,819	+6.73(+2.13%)
Aug 05, 2024	330.73	330.73	314.93	315.94	2,403,390	-15.62(-4.71%)
Aug 02, 2024	333.00	333.58	324.01	331.56	1,740,915	-1.61(-0.48%)
Aug 01, 2024	330.14	335.90	324.09	333.17	1,631,173	+5.72(+1.75%)
Jul 31, 2024	330.50	334.42	320.00	327.45	3,543,192	-2.77(-0.84%)
Jul 30, 2024	332.79	336.08	328.48	330.22	2,425,064	-3.06(-0.92%)
Jul 29, 2024	332.26	338.52	330.08	333.28	1,719,214	+1.61(+0.49%)
Jul 26, 2024	327.00	334.07	325.34	331.67	1,680,015	+4.23(+1.29%)
Jul 25, 2024	339.49	344.14	326.87	327.44	1,695,438	-12.98(-3.81%)
Jul 24, 2024	342.13	342.65	337.92	340.42	1,481,994	-1.31(-0.38%)
Jul 23, 2024	342.83	346.07	340.79	341.73	1,245,347	-0.66(-0.19%)
Jul 22, 2024	342.12	344.19	339.38	342.39	1,136,560	+1.44(+0.42%)
Jul 19, 2024	333.37	341.39	331.97	340.95	2,421,858	+9.72(+2.93%)
Jul 18, 2024	330.94	337.08	330.17	331.23	920,417	-3.41(-1.02%)
Jul 17, 2024	332.81	344.49	331.27	334.64	1,246,311	+1.21(+0.36%)
Jul 16, 2024	328.90	333.76	328.01	333.43	1,336,433	+4.87(+1.48%)
Jul 15, 2024	338.53	338.58	327.82	328.56	1,363,381	-10.81(-3.19%)
Jul 12, 2024	338.07	340.99	336.20	339.37	835,720	+1.28(+0.38%)
Jul 11, 2024	336.92	339.92	336.56	338.09	852,739	+0.75(+0.22%)
Jul 10, 2024	336.20	337.39	333.75	337.34	729,567	+1.77(+0.53%)
Jul 09, 2024	335.28	336.66	332.79	335.57	789,569	+1.46(+0.44%)
Jul 08, 2024	336.27	337.21	333.50	334.11	585,987	-3.14(-0.93%)
Jul 05, 2024	334.23	337.34	330.20	337.25	1,007,930	+5.23(+1.58%)
Jul 03, 2024	334.00	334.71	331.76	332.02	522,402	-2.28(-0.68%)
Jul 02, 2024	335.41	337.69	332.01	334.30	844,128	-2.20(-0.65%)
Jul 01, 2024	341.20	344.94	335.49	336.50	778,898	-3.75(-1.10%)
Jun 28, 2024	341.00	342.76	338.08	340.25	1,894,421	+0.51(+0.15%)
Jun 27, 2024	340.57	342.95	338.65	339.74	725,469	+0.03(+0.01%)
Jun 26, 2024	337.37	340.97	335.33	339.71	1,143,079	+0.96(+0.28%)
Jun 25, 2024	339.02	339.96	335.48	338.75	894,496	+0.48(+0.14%)
Jun 24, 2024	342.13	345.02	338.22	338.27	1,043,296	-3.56(-1.04%)
Jun 21, 2024	342.47	342.47	338.61	341.83	1,850,383	+1.29(+0.38%)
Jun 20, 2024	347.32	348.18	339.87	340.55	1,674,332	-7.30(-2.10%)
Jun 18, 2024	344.19	348.11	343.65	347.85	841,587	+3.96(+1.15%)
Jun 17, 2024	342.40	344.39	340.94	343.89	817,769	-0.28(-0.08%)
Jun 14, 2024	342.81	344.26	340.21	344.17	748,288	+1.96(+0.57%)
Jun 13, 2024	344.42	346.53	340.92	342.21	941,404	-3.38(-0.98%)
Jun 12, 2024	347.26	349.11	344.31	345.60	837,042	+0.01(+0.00%)
Jun 11, 2024	347.10	347.61	340.25	345.59	1,131,690	-1.77(-0.51%)
Jun 10, 2024	347.27	347.85	343.95	347.35	900,457	-1.16(-0.33%)
Jun 07, 2024	349.00	350.74	347.40	348.51	849,233	-0.30(-0.09%)
Jun 06, 2024	345.63	349.12	343.71	348.81	1,052,863	+3.63(+1.05%)
Jun 05, 2024	341.20	346.10	340.71	345.18	1,124,200	+3.98(+1.17%)
Jun 04, 2024	338.20	343.02	337.74	341.20	1,733,979	+2.60(+0.77%)
Jun 03, 2024	338.58	340.34	336.09	338.59	1,221,168	-1.70(-0.50%)
May 31, 2024	339.72	341.43	336.56	340.29	2,181,546	+0.57(+0.17%)
May 30, 2024	339.74	341.75	338.12	339.72	1,350,432	-0.62(-0.18%)
May 29, 2024	335.90	344.05	335.41	340.34	1,923,418	+1.83(+0.54%)
May 28, 2024	336.21	339.09	334.98	338.51	1,876,845	+3.76(+1.12%)
May 24, 2024	329.91	336.06	329.91	334.75	1,233,470	+5.41(+1.64%)
May 23, 2024	334.00	334.82	329.10	329.34	945,697	-5.29(-1.58%)
May 22, 2024	332.79	335.47	331.68	334.63	1,615,250	+4.90(+1.49%)
May 21, 2024	329.57	330.65	327.81	329.73	1,259,440	+0.78(+0.24%)
May 20, 2024	334.16	334.54	328.44	328.95	1,220,699	-4.94(-1.48%)
May 17, 2024	333.81	334.19	329.68	333.89	942,689	+0.70(+0.21%)
May 16, 2024	331.22	334.21	330.57	333.19	1,171,241	+1.99(+0.60%)
May 15, 2024	325.14	331.44	323.54	331.21	1,993,863	+7.67(+2.37%)
May 14, 2024	323.33	325.26	321.74	323.54	1,716,620	-0.26(-0.08%)
May 13, 2024	330.54	330.54	322.75	323.80	1,613,378	-6.00(-1.82%)
May 10, 2024	331.02	332.03	329.37	329.80	1,311,005	-0.28(-0.08%)
May 09, 2024	329.63	331.96	328.52	330.08	982,713	+1.58(+0.48%)
May 08, 2024	331.16	334.61	326.83	328.51	1,216,910	-2.85(-0.86%)
May 07, 2024	327.16	331.61	325.86	331.36	1,334,372	+6.62(+2.04%)
May 06, 2024	329.52	330.22	323.83	324.74	1,726,301	-2.94(-0.90%)
May 03, 2024	327.88	330.98	325.93	327.68	1,593,167	+1.81(+0.56%)
May 02, 2024	330.90	330.90	321.75	325.86	1,851,343	-1.49(-0.45%)
May 01, 2024	332.80	334.94	319.96	327.35	2,773,447	-8.36(-2.49%)
Apr 30, 2024	336.86	339.61	335.53	335.71	2,486,366	-2.36(-0.70%)
Apr 29, 2024	333.88	339.62	333.88	338.07	1,531,895	+3.25(+0.97%)
Apr 26, 2024	334.40	337.71	333.65	334.82	1,066,296	-1.54(-0.46%)
Apr 25, 2024	335.05	337.08	332.55	336.36	1,619,139	+0.30(+0.09%)
Apr 24, 2024	334.49	341.79	333.42	336.06	1,519,245	+1.94(+0.58%)
Apr 23, 2024	327.78	334.33	326.23	334.12	1,433,919	+7.21(+2.21%)
Apr 22, 2024	326.94	328.66	322.99	326.91	1,692,599	+2.25(+0.69%)
Apr 19, 2024	329.60	329.60	323.92	324.67	1,888,589	-2.02(-0.62%)
Apr 18, 2024	335.28	336.24	325.82	326.68	2,148,652	-8.56(-2.55%)
Apr 17, 2024	337.81	338.60	333.80	335.24	1,068,573	-1.63(-0.48%)
Apr 16, 2024	340.34	340.63	333.40	336.87	1,242,257	-1.47(-0.43%)
Apr 15, 2024	344.98	345.52	337.18	338.33	1,090,359	-2.91(-0.85%)
Apr 12, 2024	342.09	343.31	338.51	341.25	1,059,329	-4.23(-1.22%)
Apr 11, 2024	348.34	348.60	343.34	345.48	824,159	-1.04(-0.30%)
Apr 10, 2024	347.29	350.18	344.98	346.51	647,541	-3.57(-1.02%)
Apr 09, 2024	350.29	350.44	346.60	350.09	948,716	+1.16(+0.33%)
Apr 08, 2024	349.64	350.17	346.59	348.93	788,379	-1.27(-0.36%)
Apr 05, 2024	347.66	350.84	347.37	350.19	688,242	+3.63(+1.05%)
Apr 04, 2024	353.40	353.76	346.01	346.56	890,955	-3.61(-1.03%)
Apr 03, 2024	350.04	354.05	349.40	350.18	908,053	+1.62(+0.46%)
Apr 02, 2024	351.46	353.02	347.63	348.56	999,306	-5.28(-1.49%)
Apr 01, 2024	356.19	356.31	352.56	353.84	762,618	-3.19(-0.89%)
Mar 28, 2024	358.36	358.65	354.85	357.03	1,077,285	-0.84(-0.23%)
Mar 27, 2024	351.16	358.24	351.06	357.87	1,407,983	+9.11(+2.61%)
Mar 26, 2024	349.55	351.36	348.38	348.76	789,449	-0.65(-0.19%)
Mar 25, 2024	351.62	352.60	348.23	349.41	796,215	-1.58(-0.45%)
Mar 22, 2024	351.77	353.31	347.19	350.99	1,110,508	-0.89(-0.25%)
Mar 21, 2024	352.32	353.22	349.38	351.87	1,544,797	+0.32(+0.09%)
Mar 20, 2024	355.26	355.26	349.89	351.56	1,184,714	-3.68(-1.04%)
Mar 19, 2024	353.31	355.33	351.92	355.24	1,057,030	+2.80(+0.79%)
Mar 18, 2024	352.38	354.27	350.99	352.44	958,184	+1.84(+0.53%)
Mar 15, 2024	351.74	352.59	349.17	350.60	2,084,871	-3.39(-0.96%)
Mar 14, 2024	354.91	356.56	351.53	353.99	965,709	-1.24(-0.35%)
Mar 13, 2024	357.97	357.98	354.15	355.24	1,110,370	-1.49(-0.42%)
Mar 12, 2024	353.53	358.66	352.12	356.73	740,448	+2.79(+0.79%)
Mar 11, 2024	356.21	359.74	352.73	353.94	1,125,198	-2.27(-0.64%)
Mar 08, 2024	355.47	358.61	353.99	356.21	875,322	+0.25(+0.07%)
Mar 07, 2024	355.81	358.12	354.02	355.96	807,882	+2.61(+0.74%)
Mar 06, 2024	351.37	355.36	351.06	353.36	896,465	+2.60(+0.74%)
Mar 05, 2024	355.36	356.02	348.29	350.76	843,918	-3.44(-0.97%)
Mar 04, 2024	351.37	355.19	350.47	354.20	717,425	+2.62(+0.74%)
Mar 01, 2024	347.21	352.90	345.47	351.59	1,406,970	+4.13(+1.19%)
Feb 29, 2024	350.76	352.13	345.66	347.45	2,293,962	-2.72(-0.78%)
Feb 28, 2024	349.98	350.62	346.93	350.17	1,295,383	-0.41(-0.12%)
Feb 27, 2024	349.69	352.69	348.98	350.58	908,273	-0.25(-0.07%)
Feb 26, 2024	353.71	354.96	350.07	350.83	1,229,819	-2.56(-0.72%)
Feb 23, 2024	351.96	355.75	350.74	353.39	694,680	+1.87(+0.53%)
Feb 22, 2024	348.38	353.18	347.08	351.52	1,333,083	+5.56(+1.61%)
Feb 21, 2024	347.28	348.65	344.44	345.95	1,183,072	-0.51(-0.15%)
Feb 20, 2024	350.07	350.33	345.78	346.46	1,167,311	-1.23(-0.35%)
Feb 16, 2024	348.03	351.25	346.41	347.68	1,349,318	+0.51(+0.15%)
Feb 15, 2024	349.46	350.93	344.30	347.18	1,523,172	-0.63(-0.18%)
Feb 14, 2024	339.71	348.06	338.59	347.80	1,913,344	+9.57(+2.83%)
Feb 13, 2024	338.33	339.87	334.74	338.23	1,555,286	-1.28(-0.38%)
Feb 12, 2024	342.14	342.39	338.29	339.51	848,918	-0.87(-0.25%)
Feb 09, 2024	337.29	342.74	336.07	340.38	1,408,815	+2.92(+0.86%)
Feb 08, 2024	339.14	340.33	335.52	337.46	1,452,390	-3.67(-1.08%)
Feb 07, 2024	339.16	342.66	336.67	341.13	827,717	+2.94(+0.87%)
Feb 06, 2024	342.90	343.34	337.33	338.20	1,320,509	-3.12(-0.92%)
Feb 05, 2024	340.87	344.99	339.10	341.32	1,546,761	+0.86(+0.25%)
Feb 02, 2024	339.42	341.29	337.06	340.47	1,164,997	+1.48(+0.44%)
Feb 01, 2024	334.02	340.31	332.38	338.98	2,013,784	+5.06(+1.51%)
Jan 31, 2024	337.43	341.21	332.16	333.93	4,954,826	+18.75(+5.95%)
Jan 30, 2024	313.69	315.65	312.60	315.18	2,012,531	+2.13(+0.68%)
Jan 29, 2024	309.30	313.48	309.30	313.05	1,433,971	+3.13(+1.01%)
Jan 26, 2024	311.80	312.27	309.16	309.92	911,646	-0.55(-0.18%)
Jan 25, 2024	307.64	310.65	305.81	310.47	1,206,329	+4.14(+1.35%)
Jan 24, 2024	310.58	311.55	305.93	306.33	1,427,228	-4.41(-1.42%)
Jan 23, 2024	312.55	313.09	306.09	310.74	1,379,958	-1.08(-0.35%)
Jan 22, 2024	315.30	315.74	311.18	311.82	1,877,155	-1.77(-0.57%)
Jan 19, 2024	313.62	314.36	311.00	313.59	1,914,078	+0.33(+0.10%)
Jan 18, 2024	314.39	316.35	311.39	313.26	1,479,579	+1.04(+0.33%)
Jan 17, 2024	311.34	313.60	310.10	312.23	1,473,432	-0.61(-0.19%)
Jan 16, 2024	309.47	312.98	308.17	312.84	1,607,257	+1.38(+0.44%)
Jan 12, 2024	310.75	315.79	309.16	311.45	1,654,284	+3.89(+1.27%)
Jan 11, 2024	306.75	308.09	304.68	307.56	924,373	+1.20(+0.39%)
Jan 10, 2024	303.59	306.78	302.59	306.36	1,308,744	+4.51(+1.49%)
Jan 09, 2024	298.11	304.02	297.14	301.85	1,349,361	+3.25(+1.09%)
Jan 08, 2024	295.63	298.95	292.98	298.59	1,131,550	+4.63(+1.57%)
Jan 05, 2024	296.12	297.92	293.07	293.96	811,012	-2.71(-0.91%)
Jan 04, 2024	292.26	298.51	291.61	296.67	1,425,613	+4.09(+1.40%)
Jan 03, 2024	293.70	293.70	291.08	292.58	1,361,682	-2.28(-0.77%)
Jan 02, 2024	296.22	298.55	293.51	294.86	983,746	-3.22(-1.08%)
Dec 29, 2023	298.22	298.95	296.77	298.07	1,156,228	+0.34(+0.11%)
Dec 28, 2023	295.91	299.98	294.57	297.74	792,133	+0.91(+0.31%)
Dec 27, 2023	296.57	297.81	295.28	296.83	1,037,345	-0.06(-0.02%)
Dec 26, 2023	294.46	298.17	293.87	296.89	543,119	+1.56(+0.53%)
Dec 22, 2023	295.45	296.24	292.08	295.33	1,076,555	+1.46(+0.50%)
Dec 21, 2023	287.23	293.93	286.79	293.87	1,053,842	+7.66(+2.68%)
Dec 20, 2023	290.12	291.70	286.05	286.21	1,170,940	-3.64(-1.26%)
Dec 19, 2023	288.94	290.21	287.55	289.85	1,444,312	+0.51(+0.17%)
Dec 18, 2023	289.27	290.23	286.40	289.35	1,426,375	+1.31(+0.45%)
Dec 15, 2023	284.09	290.08	283.71	288.04	4,176,005	-6.90(-2.34%)
Dec 14, 2023	296.82	298.37	294.10	294.93	1,874,156	-1.42(-0.48%)
Dec 13, 2023	293.10	296.64	291.91	296.35	1,387,934	+3.97(+1.36%)
Dec 12, 2023	291.84	292.66	288.61	292.38	958,639	+1.49(+0.51%)
Dec 11, 2023	285.89	291.05	285.89	290.89	1,007,012	+3.90(+1.36%)
Dec 08, 2023	286.74	287.74	284.31	286.99	1,086,801	-0.28(-0.10%)
Dec 07, 2023	286.68	287.67	284.68	287.27	1,444,976	+1.50(+0.52%)
Dec 06, 2023	289.30	289.99	284.56	285.77	1,394,106	-2.62(-0.91%)
Dec 05, 2023	288.61	288.88	284.21	288.39	1,225,343	-0.44(-0.15%)
Dec 04, 2023	293.60	296.51	287.96	288.83	1,596,361	-6.79(-2.30%)

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

Middle Point, OH (45863)

Today

Tonight

Stryker Corp (NY: SYK )

Historical Prices

Sections

Services