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

Stryker Corp (NY: SYK )

348.67 +3.97 (+1.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 28, 2021 247.93 251.07 246.84 247.01 970,163 +0.74(+0.30%)
May 27, 2021 246.21 246.88 243.85 246.28 2,834,095 +2.01(+0.82%)
May 26, 2021 245.90 247.12 241.06 244.26 1,419,513 -4.22(-1.70%)
May 25, 2021 248.63 250.47 247.30 248.48 860,666 -0.35(-0.14%)
May 24, 2021 248.82 250.20 247.81 248.83 800,155 +1.45(+0.59%)
May 21, 2021 247.29 250.72 247.15 247.38 1,188,537 +1.26(+0.51%)
May 20, 2021 243.96 248.28 243.36 246.12 912,453 +2.03(+0.83%)
May 19, 2021 241.64 244.22 240.60 244.09 1,003,549 -0.57(-0.23%)
May 18, 2021 242.88 247.21 242.88 244.66 1,123,709 +0.96(+0.39%)
May 17, 2021 243.71 244.65 242.67 243.70 809,679 -1.06(-0.43%)
May 14, 2021 240.84 245.30 240.20 244.77 1,252,628 +4.94(+2.06%)
May 13, 2021 237.62 240.58 237.02 239.83 714,896 +2.99(+1.26%)
May 12, 2021 241.04 243.36 236.23 236.84 1,747,132 -6.52(-2.68%)
May 11, 2021 246.66 247.20 242.32 243.37 852,061 -4.33(-1.75%)
May 10, 2021 247.42 250.46 247.42 247.70 1,517,309 +1.16(+0.47%)
May 07, 2021 246.35 249.00 245.28 246.54 967,106 +0.63(+0.26%)
May 06, 2021 244.88 246.07 242.10 245.91 1,063,980 +1.03(+0.42%)
May 05, 2021 245.82 248.58 243.56 244.88 1,274,018 -2.44(-0.99%)
May 04, 2021 252.96 252.96 245.05 247.32 1,615,766 -7.27(-2.85%)
May 03, 2021 255.01 255.81 253.81 254.59 1,067,307 +0.46(+0.18%)
Apr 30, 2021 254.49 255.19 251.57 254.13 1,106,799 -0.77(-0.30%)
Apr 29, 2021 251.83 255.42 251.41 254.91 975,229 +3.72(+1.48%)
Apr 28, 2021 252.56 253.90 249.53 251.18 1,587,871 -5.27(-2.06%)
Apr 27, 2021 256.16 257.76 254.05 256.46 872,932 -0.24(-0.09%)
Apr 26, 2021 259.12 259.31 256.51 256.70 1,087,733 -1.66(-0.64%)
Apr 23, 2021 255.44 259.37 254.94 258.36 1,125,400 +2.74(+1.07%)
Apr 22, 2021 255.57 257.35 253.78 255.63 824,119 +0.27(+0.11%)
Apr 21, 2021 251.33 256.01 250.64 255.35 1,230,828 +5.28(+2.11%)
Apr 20, 2021 247.69 251.11 246.99 250.07 980,999 +1.63(+0.65%)
Apr 19, 2021 248.38 249.21 246.28 248.44 883,317 -0.37(-0.15%)
Apr 16, 2021 249.80 251.59 246.89 248.81 974,520 +0.27(+0.11%)
Apr 15, 2021 244.60 248.81 244.46 248.54 1,218,608 +4.41(+1.81%)
Apr 14, 2021 245.91 247.25 243.66 244.13 784,095 -1.24(-0.50%)
Apr 13, 2021 242.88 245.57 242.57 245.37 937,282 +1.68(+0.69%)
Apr 12, 2021 243.85 245.79 243.35 243.69 1,278,698 -1.44(-0.59%)
Apr 09, 2021 242.78 245.26 242.36 245.13 1,104,732 +3.34(+1.38%)
Apr 08, 2021 240.65 242.08 240.05 241.79 1,252,012 +2.35(+0.98%)
Apr 07, 2021 240.15 241.82 238.36 239.44 1,282,589 -0.92(-0.38%)
Apr 06, 2021 240.05 241.81 239.47 240.36 947,830 -0.09(-0.04%)
Apr 05, 2021 237.01 240.91 236.71 240.44 1,292,335 +5.35(+2.28%)
Apr 01, 2021 236.39 236.39 233.33 235.09 816,303 -0.61(-0.26%)
Mar 31, 2021 235.61 237.30 235.18 235.70 1,498,958 +0.46(+0.20%)
Mar 30, 2021 231.98 236.68 231.98 235.24 1,247,905 +1.64(+0.70%)
Mar 29, 2021 231.07 234.37 230.13 233.59 1,188,709 +1.01(+0.44%)
Mar 26, 2021 227.38 232.88 226.09 232.58 1,149,578 +5.44(+2.40%)
Mar 25, 2021 226.13 227.84 223.28 227.13 1,039,016 +1.48(+0.65%)
Mar 24, 2021 221.95 228.26 221.11 225.66 1,384,319 +4.23(+1.91%)
Mar 23, 2021 223.94 225.06 220.81 221.43 1,255,775 -2.56(-1.14%)
Mar 22, 2021 221.78 225.07 220.49 223.99 924,293 +2.01(+0.90%)
Mar 19, 2021 222.08 225.31 219.90 221.98 2,240,201 -0.83(-0.37%)
Mar 18, 2021 227.51 228.16 222.27 222.81 1,743,900 -5.13(-2.25%)
Mar 17, 2021 230.97 230.97 227.31 227.95 1,444,808 -1.78(-0.78%)
Mar 16, 2021 232.98 233.65 228.14 229.73 1,138,217 -3.11(-1.33%)
Mar 15, 2021 232.98 233.33 230.92 232.84 1,195,443 +0.47(+0.20%)
Mar 12, 2021 230.39 232.80 230.39 232.37 717,515 +1.45(+0.63%)
Mar 11, 2021 232.43 232.59 229.77 230.92 1,093,853 -0.79(-0.34%)
Mar 10, 2021 230.45 232.59 228.91 231.71 988,226 +2.81(+1.23%)
Mar 09, 2021 229.90 234.06 228.86 228.90 1,028,926 +1.13(+0.50%)
Mar 08, 2021 231.34 232.12 227.60 227.77 1,356,089 -3.89(-1.68%)
Mar 05, 2021 229.30 232.82 224.47 231.66 1,675,928 +4.08(+1.79%)
Mar 04, 2021 234.32 234.73 224.94 227.58 1,420,044 -6.83(-2.91%)
Mar 03, 2021 235.59 236.51 233.90 234.41 935,997 -2.42(-1.02%)
Mar 02, 2021 238.45 238.54 235.02 236.84 1,032,416 -0.41(-0.17%)
Mar 01, 2021 236.75 239.19 236.41 237.24 895,080 +3.01(+1.29%)
Feb 26, 2021 238.72 238.72 233.66 234.23 1,206,772 -2.98(-1.26%)
Feb 25, 2021 240.17 241.30 235.68 237.21 992,698 -2.93(-1.22%)
Feb 24, 2021 237.42 241.21 236.79 240.15 1,320,542 +2.18(+0.92%)
Feb 23, 2021 234.43 239.50 233.52 237.96 1,336,339 +3.29(+1.40%)
Feb 22, 2021 232.04 236.07 230.42 234.67 1,116,117 +1.02(+0.44%)
Feb 19, 2021 236.92 237.79 232.68 233.65 1,563,716 -2.96(-1.25%)
Feb 18, 2021 236.61 238.69 234.94 236.61 2,436,445 -1.36(-0.57%)
Feb 17, 2021 238.50 238.98 235.15 237.97 1,734,221 -1.25(-0.52%)
Feb 16, 2021 238.80 239.64 235.25 239.22 2,399,900 -0.28(-0.12%)
Feb 12, 2021 235.25 240.02 234.68 239.50 1,340,950 +2.71(+1.15%)
Feb 11, 2021 235.67 237.41 234.09 236.79 687,581 +2.23(+0.95%)
Feb 10, 2021 235.31 236.07 232.97 234.56 779,516 +0.85(+0.36%)
Feb 09, 2021 234.21 235.76 232.18 233.71 786,035 -0.29(-0.12%)
Feb 08, 2021 230.11 234.09 229.76 234.00 958,779 +3.54(+1.54%)
Feb 05, 2021 231.68 233.53 229.67 230.46 1,287,072 +1.64(+0.72%)
Feb 04, 2021 225.79 232.74 224.43 228.81 1,254,753 +3.02(+1.34%)
Feb 03, 2021 225.53 227.19 222.29 225.79 1,282,581 -1.14(-0.50%)
Feb 02, 2021 221.52 230.42 221.37 226.93 1,916,912 +8.29(+3.79%)
Feb 01, 2021 215.73 219.49 214.93 218.64 2,173,096 +5.34(+2.50%)
Jan 29, 2021 221.02 221.75 213.20 213.31 2,271,285 -8.68(-3.91%)
Jan 28, 2021 224.38 226.41 218.97 221.98 2,076,694 -0.72(-0.33%)
Jan 27, 2021 226.81 227.25 221.58 222.71 1,542,685 -7.00(-3.05%)
Jan 26, 2021 231.66 233.71 229.44 229.70 1,091,599 -1.50(-0.65%)
Jan 25, 2021 230.87 231.60 228.61 231.20 1,421,180 -0.37(-0.16%)
Jan 22, 2021 234.14 234.54 231.56 231.56 941,421 -3.54(-1.51%)
Jan 21, 2021 235.86 236.79 232.10 235.11 1,026,880 -1.55(-0.66%)
Jan 20, 2021 233.95 238.09 232.29 236.66 993,871 +3.03(+1.30%)
Jan 19, 2021 234.53 235.74 232.17 233.63 865,938 +0.08(+0.03%)
Jan 15, 2021 233.41 235.16 230.43 233.55 1,327,377 -0.13(-0.06%)
Jan 14, 2021 234.43 235.60 232.41 233.69 1,091,839 -1.03(-0.44%)
Jan 13, 2021 230.86 235.74 230.27 234.72 721,110 +3.85(+1.67%)
Jan 12, 2021 231.97 233.39 229.02 230.87 853,847 -2.55(-1.09%)
Jan 11, 2021 234.16 234.85 232.40 233.42 564,516 -1.75(-0.74%)
Jan 08, 2021 236.06 238.81 233.22 235.16 1,428,295 -0.06(-0.02%)
Jan 07, 2021 234.32 235.72 231.29 235.22 954,420 +1.23(+0.52%)
Jan 06, 2021 230.55 234.26 228.51 234.00 2,053,362 +2.69(+1.16%)
Jan 05, 2021 231.01 233.12 229.94 231.31 1,413,170 +0.62(+0.27%)
Jan 04, 2021 236.79 236.97 227.99 230.69 1,155,140 -5.81(-2.46%)
Dec 31, 2020 236.50 236.50 236.50 886,728 +2.88(+1.23%)
Dec 30, 2020 231.94 234.35 231.94 233.62 886,728 +1.78(+0.77%)
Dec 29, 2020 231.88 233.38 230.89 231.84 856,232 +2.22(+0.97%)
Dec 28, 2020 230.06 231.46 229.03 229.62 652,720 +1.42(+0.62%)
Dec 24, 2020 228.31 229.34 227.49 228.20 266,358 +0.70(+0.31%)
Dec 23, 2020 227.93 230.06 227.47 227.49 643,691 +1.00(+0.44%)
Dec 22, 2020 226.01 227.74 222.78 226.49 849,033 +0.41(+0.18%)
Dec 21, 2020 226.63 227.72 221.98 226.08 973,087 -4.95(-2.14%)
Dec 18, 2020 229.25 231.50 227.31 231.03 2,601,983 +1.83(+0.80%)
Dec 17, 2020 227.18 229.32 226.39 229.20 806,591 +2.86(+1.26%)
Dec 16, 2020 224.78 227.29 223.12 226.34 824,915 +1.03(+0.46%)
Dec 15, 2020 225.08 226.98 221.94 225.31 1,056,405 +2.99(+1.35%)
Dec 14, 2020 225.12 227.61 222.17 222.31 1,111,142 -1.20(-0.54%)
Dec 11, 2020 225.25 225.99 221.65 223.52 1,098,054 -2.82(-1.25%)
Dec 10, 2020 226.21 228.39 224.71 226.34 909,184 -0.77(-0.34%)
Dec 09, 2020 227.39 228.91 226.26 227.11 1,045,887 +0.46(+0.20%)
Dec 08, 2020 225.98 227.83 225.35 226.65 961,823 -1.30(-0.57%)
Dec 07, 2020 228.62 230.38 226.81 227.95 732,765 -2.69(-1.16%)
Dec 04, 2020 225.94 230.63 225.43 230.63 877,092 +4.63(+2.05%)
Dec 03, 2020 225.51 227.53 224.19 226.00 1,109,001 +0.50(+0.22%)
Dec 02, 2020 222.30 225.55 220.97 225.50 818,204 +3.14(+1.41%)
Dec 01, 2020 226.82 227.28 221.58 222.36 1,521,041 -2.31(-1.03%)
Nov 30, 2020 224.84 225.96 222.13 224.67 1,736,798 +0.57(+0.25%)
Nov 27, 2020 226.87 227.75 223.14 224.11 818,190 -0.88(-0.39%)
Nov 25, 2020 231.31 231.52 224.35 224.98 1,973,900 -6.34(-2.74%)
Nov 24, 2020 226.59 233.44 226.29 231.32 1,582,025 +7.03(+3.13%)
Nov 23, 2020 224.72 226.61 223.51 224.30 726,499 +0.14(+0.06%)
Nov 20, 2020 224.04 225.51 222.38 224.15 1,160,176 -0.68(-0.30%)
Nov 19, 2020 222.36 225.26 220.86 224.84 1,142,256 +1.74(+0.78%)
Nov 18, 2020 222.72 226.17 222.35 223.09 888,998 +0.31(+0.14%)
Nov 17, 2020 223.66 224.85 218.99 222.79 1,036,620 -4.18(-1.84%)
Nov 16, 2020 226.36 227.21 223.09 226.97 1,710,513 +3.70(+1.66%)
Nov 13, 2020 217.87 223.70 217.55 223.27 975,367 +6.47(+2.98%)
Nov 12, 2020 215.90 218.94 214.28 216.80 858,131 -0.02(-0.01%)
Nov 11, 2020 223.77 223.77 215.46 216.82 1,211,330 -5.13(-2.31%)
Nov 10, 2020 224.19 224.29 218.75 221.95 1,433,973 -3.64(-1.61%)
Nov 09, 2020 223.30 232.50 222.02 225.59 3,212,818 +20.13(+9.80%)
Nov 06, 2020 203.00 206.96 201.11 205.46 1,162,566 +2.73(+1.35%)
Nov 05, 2020 203.23 204.34 201.04 202.73 1,156,644 +2.76(+1.38%)
Nov 04, 2020 201.97 206.96 199.31 199.96 1,184,315 -0.51(-0.25%)
Nov 03, 2020 198.30 201.82 197.44 200.47 1,084,876 +5.28(+2.70%)
Nov 02, 2020 196.37 198.37 192.76 195.20 1,323,897 +0.74(+0.38%)
Oct 30, 2020 201.46 204.54 188.76 194.46 2,477,842 -3.25(-1.65%)
Oct 29, 2020 197.30 200.72 194.71 197.71 1,107,275 +0.42(+0.21%)
Oct 28, 2020 201.02 201.28 196.05 197.29 1,230,094 -8.19(-3.99%)
Oct 27, 2020 206.66 208.66 205.06 205.48 898,146 -1.23(-0.60%)
Oct 26, 2020 210.61 210.74 204.74 206.71 1,374,312 -6.89(-3.23%)
Oct 23, 2020 217.55 217.94 212.80 213.60 892,156 -2.64(-1.22%)
Oct 22, 2020 213.18 216.62 211.45 216.24 1,008,787 +3.60(+1.69%)
Oct 21, 2020 213.31 214.43 211.51 212.64 631,209 +0.10(+0.05%)
Oct 20, 2020 213.82 216.20 212.24 212.54 626,987 -0.09(-0.04%)
Oct 19, 2020 215.82 217.55 211.51 212.63 792,975 -3.04(-1.41%)
Oct 16, 2020 215.43 218.57 214.97 215.67 852,368 +1.66(+0.77%)
Oct 15, 2020 209.23 215.00 208.85 214.02 803,066 +1.07(+0.50%)
Oct 14, 2020 212.25 216.26 211.85 212.95 772,280 +1.17(+0.55%)
Oct 13, 2020 216.32 216.49 211.09 211.78 885,555 -5.42(-2.50%)
Oct 12, 2020 216.59 218.89 215.24 217.19 1,123,024 +2.60(+1.21%)
Oct 09, 2020 211.78 216.33 211.41 214.59 1,285,772 +3.70(+1.75%)
Oct 08, 2020 209.85 211.87 208.70 210.90 1,169,314 +1.63(+0.78%)
Oct 07, 2020 205.45 209.97 205.21 209.27 1,108,452 +6.56(+3.23%)
Oct 06, 2020 205.81 206.78 202.17 202.72 840,124 -3.34(-1.62%)
Oct 05, 2020 202.67 206.09 202.50 206.06 1,038,408 +5.54(+2.77%)
Oct 02, 2020 198.15 203.04 196.81 200.51 1,003,831 -0.36(-0.18%)
Oct 01, 2020 201.99 202.38 198.62 200.87 1,091,730 +0.29(+0.14%)
Sep 30, 2020 197.55 202.79 197.12 200.58 1,141,095 +3.49(+1.77%)
Sep 29, 2020 200.21 201.05 195.84 197.09 812,459 -1.86(-0.94%)
Sep 28, 2020 200.65 201.73 198.72 198.95 1,269,938 +2.15(+1.09%)
Sep 25, 2020 188.87 196.93 188.87 196.80 870,782 +5.81(+3.04%)
Sep 24, 2020 193.55 193.70 189.66 190.99 967,147 -3.30(-1.70%)
Sep 23, 2020 195.68 197.29 193.76 194.29 1,092,295 -0.93(-0.48%)
Sep 22, 2020 194.20 195.49 191.07 195.22 1,079,388 +0.44(+0.23%)
Sep 21, 2020 193.96 195.32 191.10 194.78 1,371,558 -3.33(-1.68%)
Sep 18, 2020 203.21 204.55 197.45 198.11 2,721,000 -4.98(-2.45%)
Sep 17, 2020 204.63 206.70 202.24 203.09 1,486,677 -4.07(-1.96%)
Sep 16, 2020 203.30 208.16 202.99 207.16 2,123,040 +5.10(+2.52%)
Sep 15, 2020 197.94 203.47 197.81 202.07 2,138,198 +4.79(+2.43%)
Sep 14, 2020 195.59 198.58 195.34 197.28 967,833 +3.35(+1.73%)
Sep 11, 2020 194.58 195.08 192.50 193.93 940,161 +0.23(+0.12%)
Sep 10, 2020 197.26 198.36 193.03 193.70 1,162,305 -3.48(-1.77%)
Sep 09, 2020 194.25 199.88 193.61 197.18 2,591,607 +5.12(+2.66%)
Sep 08, 2020 188.11 193.27 186.84 192.06 1,601,413 +2.36(+1.24%)
Sep 04, 2020 191.97 192.32 186.86 189.70 1,088,191 -0.50(-0.26%)
Sep 03, 2020 194.47 194.62 188.60 190.20 1,385,733 -3.34(-1.73%)
Sep 02, 2020 190.47 194.24 189.68 193.54 2,025,235 +3.45(+1.81%)
Sep 01, 2020 189.04 190.13 188.52 190.10 964,025 -0.12(-0.07%)
Aug 31, 2020 189.09 191.32 187.93 190.22 1,121,778 -0.05(-0.03%)
Aug 28, 2020 188.60 190.64 186.27 190.27 985,477 +1.93(+1.02%)
Aug 27, 2020 181.50 189.47 180.92 188.34 1,569,904 +6.90(+3.80%)
Aug 26, 2020 180.96 181.91 179.34 181.44 882,240 -0.54(-0.30%)
Aug 25, 2020 181.94 182.95 180.35 181.98 844,959 +0.84(+0.46%)
Aug 24, 2020 181.77 183.51 180.44 181.14 935,308 -0.08(-0.04%)
Aug 21, 2020 180.34 181.47 179.34 181.22 1,141,007 +0.88(+0.49%)
Aug 20, 2020 177.78 181.40 177.78 180.34 909,727 +1.69(+0.95%)
Aug 19, 2020 181.77 182.30 177.94 178.65 1,047,823 -3.13(-1.72%)
Aug 18, 2020 181.78 183.03 180.69 181.77 644,853 +0.32(+0.17%)
Aug 17, 2020 181.17 183.27 180.55 181.46 804,230 +0.63(+0.35%)
Aug 14, 2020 182.39 182.70 179.70 180.82 1,050,689 -2.49(-1.36%)
Aug 13, 2020 181.35 183.63 181.09 183.31 725,933 +0.75(+0.41%)
Aug 12, 2020 182.97 184.35 182.13 182.56 799,549 +1.21(+0.67%)
Aug 11, 2020 181.68 184.49 179.65 181.35 1,065,718 +1.20(+0.67%)
Aug 10, 2020 183.72 184.33 179.94 180.15 1,124,235 -3.72(-2.02%)
Aug 07, 2020 180.93 184.80 180.70 183.87 1,126,215 +2.83(+1.56%)
Aug 06, 2020 180.06 181.10 177.84 181.03 1,560,357 +0.60(+0.33%)
Aug 05, 2020 182.53 185.23 180.19 180.43 2,023,935 -1.29(-0.71%)
Aug 04, 2020 182.87 184.03 180.59 181.72 1,243,782 -2.21(-1.20%)
Aug 03, 2020 185.27 186.58 183.00 183.93 1,265,254 -1.63(-0.88%)
Jul 31, 2020 187.63 188.83 180.47 185.56 2,313,787 -6.62(-3.45%)
Jul 30, 2020 190.31 193.55 188.41 192.18 1,337,851 -1.16(-0.60%)
Jul 29, 2020 188.88 194.29 188.12 193.34 1,468,165 +6.84(+3.67%)
Jul 28, 2020 189.80 190.41 186.32 186.50 946,471 -2.94(-1.55%)
Jul 27, 2020 190.07 190.82 187.97 189.44 1,401,570 -1.43(-0.75%)
Jul 24, 2020 187.10 191.11 186.00 190.87 1,754,066 +3.52(+1.88%)
Jul 23, 2020 186.96 189.96 186.59 187.34 1,021,434 +0.28(+0.15%)
Jul 22, 2020 184.31 187.73 184.17 187.06 1,340,028 +2.27(+1.23%)
Jul 21, 2020 184.05 187.88 183.65 184.80 942,475 +1.76(+0.96%)
Jul 20, 2020 184.75 186.06 182.46 183.04 1,517,292 -2.28(-1.23%)
Jul 17, 2020 180.44 185.92 179.28 185.32 2,274,723 +6.20(+3.46%)
Jul 16, 2020 179.77 179.77 177.19 179.12 1,305,588 -1.95(-1.08%)
Jul 15, 2020 180.18 181.86 178.99 181.06 1,584,817 +5.67(+3.23%)
Jul 14, 2020 170.14 175.62 169.49 175.39 1,149,169 +4.66(+2.73%)
Jul 13, 2020 171.91 174.14 170.04 170.74 2,030,594 -0.03(-0.02%)
Jul 10, 2020 170.77 171.96 169.14 170.76 1,180,697 +0.12(+0.07%)
Jul 09, 2020 173.98 174.45 169.02 170.65 1,358,923 -3.84(-2.20%)
Jul 08, 2020 173.58 175.28 171.75 174.49 1,081,970 +1.37(+0.79%)
Jul 07, 2020 174.71 177.91 173.03 173.12 1,315,407 -3.42(-1.94%)
Jul 06, 2020 178.91 180.09 175.33 176.53 1,112,557 -0.04(-0.02%)
Jul 02, 2020 178.23 180.09 176.27 176.57 1,129,131 +0.10(+0.05%)
Jul 01, 2020 173.74 176.94 173.29 176.48 1,677,608 +3.50(+2.03%)
Jun 30, 2020 169.78 174.24 168.38 172.97 1,503,126 +2.56(+1.50%)
Jun 29, 2020 167.36 170.50 165.45 170.41 2,316,718 +4.16(+2.50%)
Jun 26, 2020 167.80 169.61 165.04 166.25 5,660,117 -1.77(-1.05%)
Jun 25, 2020 167.89 169.54 164.32 168.02 2,557,785 -0.66(-0.39%)
Jun 24, 2020 176.96 176.96 167.01 168.68 2,278,962 -10.05(-5.62%)
Jun 23, 2020 179.08 181.32 178.36 178.72 1,506,153 +1.64(+0.92%)
Jun 22, 2020 178.38 178.91 175.52 177.09 1,511,848 -1.93(-1.08%)
Jun 19, 2020 185.22 185.61 178.97 179.02 2,210,575 -2.78(-1.53%)
Jun 18, 2020 180.29 182.79 179.18 181.80 1,101,429 +0.44(+0.24%)
Jun 17, 2020 183.84 184.22 180.39 181.36 1,148,906 -1.83(-1.00%)
Jun 16, 2020 186.71 187.69 181.30 183.19 1,423,516 +2.86(+1.59%)
Jun 15, 2020 175.21 181.87 173.40 180.33 1,354,945 +0.66(+0.37%)
Jun 12, 2020 180.78 183.22 174.94 179.67 2,026,099 +4.07(+2.32%)
Jun 11, 2020 186.85 187.13 174.75 175.60 2,812,942 -16.85(-8.75%)
Jun 10, 2020 192.98 195.13 191.30 192.45 1,192,838 +0.43(+0.22%)
Jun 09, 2020 195.98 196.62 191.61 192.02 1,356,348 -5.07(-2.57%)
Jun 08, 2020 197.54 199.33 195.69 197.09 1,019,879 -0.99(-0.50%)
Jun 05, 2020 193.20 200.85 192.67 198.08 2,175,456 +8.56(+4.52%)
Jun 04, 2020 190.19 193.13 186.95 189.52 1,164,124 -2.51(-1.31%)
Jun 03, 2020 190.69 193.94 189.95 192.02 1,240,321 +2.21(+1.16%)
Jun 02, 2020 188.72 189.82 186.89 189.81 905,967 +1.09(+0.58%)
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.