Skip to main content

Stryker Corp (NY: SYK )

340.25 +0.51 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 247.35 250.48 246.26 246.43 972,448 +0.73(+0.30%)
May 27, 2021 245.63 246.30 243.28 245.70 2,840,768 +2.01(+0.82%)
May 26, 2021 245.32 246.54 240.50 243.69 1,422,856 -4.21(-1.70%)
May 25, 2021 248.04 249.88 246.72 247.90 862,692 -0.35(-0.14%)
May 24, 2021 248.24 249.61 247.22 248.25 802,040 +1.45(+0.59%)
May 21, 2021 246.71 250.13 246.57 246.80 1,191,335 +1.26(+0.51%)
May 20, 2021 243.38 247.70 242.78 245.54 914,601 +2.03(+0.83%)
May 19, 2021 241.07 243.64 240.04 243.52 1,005,912 -0.57(-0.23%)
May 18, 2021 242.31 246.63 242.31 244.09 1,126,355 +0.96(+0.39%)
May 17, 2021 243.14 244.07 242.10 243.13 811,586 -1.06(-0.43%)
May 14, 2021 240.27 244.72 239.64 244.19 1,255,577 +4.92(+2.06%)
May 13, 2021 237.06 240.01 236.47 239.27 716,579 +2.98(+1.26%)
May 12, 2021 240.48 242.78 235.68 236.29 1,751,246 -6.51(-2.68%)
May 11, 2021 246.09 246.62 241.76 242.79 854,068 -4.32(-1.75%)
May 10, 2021 246.84 249.87 246.84 247.12 1,520,881 +1.16(+0.47%)
May 07, 2021 245.77 248.41 244.71 245.96 969,384 +0.63(+0.26%)
May 06, 2021 244.30 245.50 241.53 245.33 1,066,485 +1.02(+0.42%)
May 05, 2021 245.25 248.00 242.99 244.31 1,277,018 -2.43(-0.99%)
May 04, 2021 252.37 252.37 244.47 246.74 1,619,571 -7.25(-2.85%)
May 03, 2021 254.41 255.20 253.21 253.99 1,069,821 +0.45(+0.18%)
Apr 30, 2021 253.90 254.59 250.98 253.54 1,109,405 -0.77(-0.30%)
Apr 29, 2021 251.24 254.82 250.82 254.31 977,525 +3.72(+1.48%)
Apr 28, 2021 251.97 253.31 248.94 250.59 1,591,610 -5.26(-2.06%)
Apr 27, 2021 255.56 257.16 253.45 255.85 874,988 -0.24(-0.09%)
Apr 26, 2021 258.51 258.70 255.90 256.10 1,090,294 -1.66(-0.64%)
Apr 23, 2021 254.84 258.76 254.34 257.76 1,128,050 +2.73(+1.07%)
Apr 22, 2021 254.97 256.74 253.18 255.03 826,060 +0.27(+0.11%)
Apr 21, 2021 250.74 255.41 250.05 254.75 1,233,727 +5.27(+2.11%)
Apr 20, 2021 247.11 250.52 246.41 249.48 983,309 +1.62(+0.65%)
Apr 19, 2021 247.79 248.62 245.70 247.86 885,397 -0.37(-0.15%)
Apr 16, 2021 249.21 251.00 246.31 248.23 976,815 +0.27(+0.11%)
Apr 15, 2021 244.03 248.23 243.88 247.96 1,221,478 +4.40(+1.81%)
Apr 14, 2021 245.33 246.67 243.08 243.56 785,941 -1.24(-0.50%)
Apr 13, 2021 242.31 245.00 242.00 244.79 939,489 +1.68(+0.69%)
Apr 12, 2021 243.28 245.22 242.77 243.11 1,281,709 -1.44(-0.59%)
Apr 09, 2021 242.21 244.69 241.79 244.55 1,107,333 +3.33(+1.38%)
Apr 08, 2021 240.08 241.51 239.48 241.22 1,254,960 +2.35(+0.98%)
Apr 07, 2021 239.59 241.25 237.80 238.87 1,285,609 -0.92(-0.38%)
Apr 06, 2021 239.48 241.24 238.91 239.79 950,062 -0.09(-0.04%)
Apr 05, 2021 236.45 240.34 236.16 239.88 1,295,378 +5.34(+2.28%)
Apr 01, 2021 235.83 235.83 232.78 234.54 818,225 -0.61(-0.26%)
Mar 31, 2021 235.06 236.74 234.63 235.15 1,502,488 +0.46(+0.20%)
Mar 30, 2021 231.43 236.13 231.43 234.68 1,250,843 +1.64(+0.70%)
Mar 29, 2021 230.53 233.82 229.59 233.04 1,191,508 +1.01(+0.44%)
Mar 26, 2021 226.84 232.33 225.56 232.03 1,152,285 +5.43(+2.40%)
Mar 25, 2021 225.60 227.31 222.76 226.60 1,041,463 +1.47(+0.65%)
Mar 24, 2021 221.43 227.73 220.59 225.13 1,387,579 +4.22(+1.91%)
Mar 23, 2021 223.41 224.53 220.29 220.91 1,258,732 -2.55(-1.14%)
Mar 22, 2021 221.26 224.54 219.97 223.46 926,469 +2.00(+0.90%)
Mar 19, 2021 221.56 224.78 219.38 221.46 2,245,476 -0.83(-0.37%)
Mar 18, 2021 226.98 227.62 221.75 222.29 1,748,007 -5.12(-2.25%)
Mar 17, 2021 230.42 230.42 226.78 227.41 1,448,210 -1.78(-0.78%)
Mar 16, 2021 232.44 233.10 227.60 229.19 1,140,897 -3.10(-1.33%)
Mar 15, 2021 232.44 232.78 230.38 232.29 1,198,258 +0.47(+0.20%)
Mar 12, 2021 229.85 232.25 229.85 231.82 719,204 +1.44(+0.63%)
Mar 11, 2021 231.89 232.04 229.23 230.38 1,096,429 -0.79(-0.34%)
Mar 10, 2021 229.90 232.04 228.37 231.17 990,553 +2.80(+1.23%)
Mar 09, 2021 229.35 233.50 228.32 228.36 1,031,348 +1.13(+0.50%)
Mar 08, 2021 230.80 231.57 227.06 227.24 1,359,282 -3.88(-1.68%)
Mar 05, 2021 228.76 232.28 223.94 231.12 1,679,875 +4.07(+1.79%)
Mar 04, 2021 233.78 234.18 224.41 227.04 1,423,388 -6.82(-2.91%)
Mar 03, 2021 235.04 235.95 233.35 233.86 938,201 -2.42(-1.02%)
Mar 02, 2021 237.89 237.98 234.47 236.28 1,034,847 -0.41(-0.17%)
Mar 01, 2021 236.19 238.63 235.85 236.68 897,188 +3.00(+1.29%)
Feb 26, 2021 238.16 238.16 233.12 233.68 1,209,614 -2.97(-1.26%)
Feb 25, 2021 239.61 240.74 235.12 236.65 995,035 -2.93(-1.22%)
Feb 24, 2021 236.87 240.64 236.23 239.58 1,323,652 +2.18(+0.92%)
Feb 23, 2021 233.88 238.94 232.98 237.41 1,339,486 +3.28(+1.40%)
Feb 22, 2021 231.49 235.52 229.88 234.12 1,118,746 +1.02(+0.44%)
Feb 19, 2021 236.37 237.23 232.13 233.10 1,567,398 -2.96(-1.25%)
Feb 18, 2021 236.06 238.13 234.39 236.06 2,442,182 -1.36(-0.57%)
Feb 17, 2021 237.94 238.42 234.59 237.41 1,738,304 -1.24(-0.52%)
Feb 16, 2021 238.24 239.08 234.70 238.66 2,405,551 -0.28(-0.12%)
Feb 12, 2021 234.70 239.46 234.13 238.94 1,344,107 +2.71(+1.15%)
Feb 11, 2021 235.11 236.86 233.54 236.23 689,200 +2.22(+0.95%)
Feb 10, 2021 234.76 235.52 232.42 234.01 781,352 +0.85(+0.36%)
Feb 09, 2021 233.66 235.21 231.64 233.16 787,885 -0.29(-0.12%)
Feb 08, 2021 229.57 233.54 229.22 233.45 961,037 +3.53(+1.54%)
Feb 05, 2021 231.14 232.99 229.13 229.91 1,290,102 +1.64(+0.72%)
Feb 04, 2021 225.26 232.20 223.91 228.28 1,257,707 +3.01(+1.34%)
Feb 03, 2021 225.00 226.66 221.77 225.26 1,285,601 -1.14(-0.50%)
Feb 02, 2021 221.00 229.88 220.85 226.40 1,921,426 +8.27(+3.79%)
Feb 01, 2021 215.22 218.98 214.42 218.13 2,178,213 +5.32(+2.50%)
Jan 29, 2021 220.50 221.23 212.70 212.80 2,276,633 -8.66(-3.91%)
Jan 28, 2021 223.86 225.88 218.46 221.46 2,081,584 -0.72(-0.32%)
Jan 27, 2021 226.27 226.72 221.06 222.18 1,546,318 -6.98(-3.05%)
Jan 26, 2021 231.12 233.16 228.90 229.16 1,094,169 -1.49(-0.65%)
Jan 25, 2021 230.33 231.06 228.07 230.66 1,424,527 -0.37(-0.16%)
Jan 22, 2021 233.59 233.99 231.01 231.02 943,638 -3.53(-1.51%)
Jan 21, 2021 235.31 236.23 231.55 234.56 1,029,298 -1.55(-0.66%)
Jan 20, 2021 233.40 237.53 231.74 236.10 996,212 +3.02(+1.30%)
Jan 19, 2021 233.98 235.18 231.63 233.08 867,977 +0.08(+0.03%)
Jan 15, 2021 232.86 234.61 229.88 233.00 1,330,502 -0.13(-0.06%)
Jan 14, 2021 233.88 235.05 231.87 233.14 1,094,410 -1.03(-0.44%)
Jan 13, 2021 230.32 235.18 229.73 234.17 722,808 +3.84(+1.67%)
Jan 12, 2021 231.43 232.84 228.48 230.33 855,857 -2.54(-1.09%)
Jan 11, 2021 233.61 234.29 231.85 232.87 565,845 -1.74(-0.74%)
Jan 08, 2021 235.51 238.25 232.67 234.61 1,431,658 -0.06(-0.02%)
Jan 07, 2021 233.78 235.16 230.75 234.67 956,667 +1.22(+0.52%)
Jan 06, 2021 230.01 233.71 227.98 233.45 2,058,197 +2.69(+1.16%)
Jan 05, 2021 230.47 232.57 229.40 230.76 1,416,497 +0.62(+0.27%)
Jan 04, 2021 236.23 236.41 227.46 230.15 1,157,860 -5.80(-2.46%)
Dec 31, 2020 235.94 235.94 235.94 888,816 +2.87(+1.23%)
Dec 30, 2020 231.40 233.80 231.40 233.07 888,816 +1.77(+0.77%)
Dec 29, 2020 231.34 232.84 230.35 231.30 858,248 +2.22(+0.97%)
Dec 28, 2020 229.52 230.92 228.49 229.08 654,257 +1.42(+0.62%)
Dec 24, 2020 227.78 228.80 226.96 227.66 266,985 +0.70(+0.31%)
Dec 23, 2020 227.39 229.52 226.94 226.96 645,207 +1.00(+0.44%)
Dec 22, 2020 225.48 227.20 222.25 225.96 851,033 +0.41(+0.18%)
Dec 21, 2020 226.09 227.19 221.46 225.55 975,378 -4.94(-2.14%)
Dec 18, 2020 228.71 230.96 226.78 230.48 2,608,110 +1.83(+0.80%)
Dec 17, 2020 226.64 228.78 225.85 228.66 808,490 +2.85(+1.26%)
Dec 16, 2020 224.25 226.76 222.60 225.81 826,857 +1.03(+0.46%)
Dec 15, 2020 224.55 226.45 221.42 224.78 1,058,892 +2.99(+1.35%)
Dec 14, 2020 224.59 227.07 221.65 221.79 1,113,759 -1.20(-0.54%)
Dec 11, 2020 224.72 225.46 221.13 222.99 1,100,640 -2.81(-1.25%)
Dec 10, 2020 225.68 227.85 224.18 225.81 911,325 -0.77(-0.34%)
Dec 09, 2020 226.85 228.37 225.73 226.57 1,048,350 +0.46(+0.20%)
Dec 08, 2020 225.45 227.30 224.82 226.12 964,088 -1.30(-0.57%)
Dec 07, 2020 228.08 229.84 226.28 227.41 734,491 -2.68(-1.16%)
Dec 04, 2020 225.40 230.09 224.90 230.09 879,158 +4.62(+2.05%)
Dec 03, 2020 224.98 227.00 223.67 225.47 1,111,613 +0.50(+0.22%)
Dec 02, 2020 221.77 225.02 220.45 224.97 820,130 +3.13(+1.41%)
Dec 01, 2020 226.29 226.75 221.06 221.84 1,524,622 -2.30(-1.03%)
Nov 30, 2020 224.31 225.43 221.61 224.15 1,740,888 +0.57(+0.25%)
Nov 27, 2020 226.34 227.22 222.62 223.58 820,117 -0.87(-0.39%)
Nov 25, 2020 230.76 230.97 223.82 224.45 1,978,548 -6.33(-2.74%)
Nov 24, 2020 226.06 232.90 225.76 230.78 1,585,750 +7.01(+3.13%)
Nov 23, 2020 224.19 226.08 222.98 223.77 728,210 +0.14(+0.06%)
Nov 20, 2020 223.51 224.98 221.86 223.63 1,162,908 -0.68(-0.30%)
Nov 19, 2020 221.84 224.73 220.34 224.31 1,144,946 +1.74(+0.78%)
Nov 18, 2020 222.20 225.63 221.83 222.57 891,091 +0.31(+0.14%)
Nov 17, 2020 223.14 224.32 218.48 222.26 1,039,061 -4.17(-1.84%)
Nov 16, 2020 225.83 226.67 222.57 226.43 1,714,540 +3.69(+1.66%)
Nov 13, 2020 217.36 223.18 217.04 222.74 977,664 +6.45(+2.98%)
Nov 12, 2020 215.39 218.43 213.78 216.29 860,151 -0.02(-0.01%)
Nov 11, 2020 223.24 223.24 214.96 216.31 1,214,182 -5.12(-2.31%)
Nov 10, 2020 223.67 223.76 218.24 221.43 1,437,350 -3.63(-1.61%)
Nov 09, 2020 222.77 231.95 221.50 225.06 3,220,384 +20.08(+9.80%)
Nov 06, 2020 202.52 206.47 200.64 204.98 1,165,303 +2.73(+1.35%)
Nov 05, 2020 202.75 203.86 200.57 202.25 1,159,368 +2.76(+1.38%)
Nov 04, 2020 201.50 206.47 198.84 199.49 1,187,104 -0.51(-0.25%)
Nov 03, 2020 197.83 201.35 196.98 200.00 1,087,431 +5.26(+2.70%)
Nov 02, 2020 195.91 197.90 192.31 194.74 1,327,014 +0.74(+0.38%)
Oct 30, 2020 200.98 204.06 188.32 194.00 2,483,676 -3.25(-1.65%)
Oct 29, 2020 196.83 200.25 194.25 197.25 1,109,882 +0.42(+0.21%)
Oct 28, 2020 200.55 200.81 195.59 196.82 1,232,990 -8.17(-3.99%)
Oct 27, 2020 206.18 208.18 204.57 205.00 900,261 -1.23(-0.60%)
Oct 26, 2020 210.12 210.24 204.26 206.23 1,377,548 -6.88(-3.23%)
Oct 23, 2020 217.04 217.43 212.30 213.10 894,256 -2.63(-1.22%)
Oct 22, 2020 212.68 216.11 210.95 215.73 1,011,163 +3.59(+1.69%)
Oct 21, 2020 212.80 213.93 211.01 212.14 632,696 +0.10(+0.05%)
Oct 20, 2020 213.32 215.69 211.74 212.04 628,464 -0.09(-0.04%)
Oct 19, 2020 215.31 217.04 211.02 212.13 794,843 -3.03(-1.41%)
Oct 16, 2020 214.93 218.06 214.47 215.17 854,375 +1.65(+0.77%)
Oct 15, 2020 208.74 214.49 208.36 213.51 804,957 +1.07(+0.50%)
Oct 14, 2020 211.75 215.75 211.35 212.45 774,098 +1.17(+0.55%)
Oct 13, 2020 215.81 215.98 210.59 211.28 887,640 -5.41(-2.50%)
Oct 12, 2020 216.08 218.37 214.73 216.68 1,125,669 +2.59(+1.21%)
Oct 09, 2020 211.28 215.82 210.91 214.09 1,288,800 +3.69(+1.75%)
Oct 08, 2020 209.36 211.37 208.21 210.40 1,172,068 +1.62(+0.78%)
Oct 07, 2020 204.97 209.47 204.73 208.78 1,111,062 +6.54(+3.23%)
Oct 06, 2020 205.32 206.29 201.69 202.24 842,103 -3.33(-1.62%)
Oct 05, 2020 202.19 205.61 202.03 205.57 1,040,853 +5.53(+2.77%)
Oct 02, 2020 197.69 202.57 196.34 200.04 1,006,195 -0.35(-0.18%)
Oct 01, 2020 201.52 201.90 198.15 200.40 1,094,301 +0.29(+0.14%)
Sep 30, 2020 197.08 202.32 196.66 200.11 1,143,782 +3.49(+1.77%)
Sep 29, 2020 199.74 200.58 195.38 196.62 814,372 -1.86(-0.94%)
Sep 28, 2020 200.18 201.26 198.25 198.48 1,272,928 +2.14(+1.09%)
Sep 25, 2020 188.43 196.47 188.43 196.34 872,833 +5.79(+3.04%)
Sep 24, 2020 193.10 193.25 189.22 190.54 969,425 -3.30(-1.70%)
Sep 23, 2020 195.22 196.82 193.31 193.84 1,094,867 -0.93(-0.48%)
Sep 22, 2020 193.74 195.03 190.62 194.76 1,081,929 +0.44(+0.23%)
Sep 21, 2020 193.50 194.86 190.65 194.32 1,374,787 -3.32(-1.68%)
Sep 18, 2020 202.73 204.07 196.99 197.65 2,727,407 -4.97(-2.45%)
Sep 17, 2020 204.15 206.22 201.76 202.62 1,490,178 -4.06(-1.96%)
Sep 16, 2020 202.82 207.67 202.51 206.68 2,128,039 +5.09(+2.52%)
Sep 15, 2020 197.47 202.99 197.34 201.59 2,143,232 +4.78(+2.43%)
Sep 14, 2020 195.13 198.11 194.88 196.81 970,112 +3.34(+1.73%)
Sep 11, 2020 194.12 194.62 192.04 193.47 942,375 +0.23(+0.12%)
Sep 10, 2020 196.79 197.90 192.57 193.24 1,165,042 -3.48(-1.77%)
Sep 09, 2020 193.80 199.41 193.16 196.72 2,597,709 +5.10(+2.66%)
Sep 08, 2020 187.67 192.82 186.40 191.61 1,605,184 +2.36(+1.24%)
Sep 04, 2020 191.52 191.87 186.42 189.26 1,090,754 -0.50(-0.26%)
Sep 03, 2020 194.01 194.16 188.16 189.76 1,388,996 -3.33(-1.73%)
Sep 02, 2020 190.02 193.79 189.23 193.09 2,030,004 +3.44(+1.81%)
Sep 01, 2020 188.60 189.68 188.08 189.65 966,295 -0.12(-0.07%)
Aug 31, 2020 188.65 190.87 187.49 189.78 1,124,419 -0.05(-0.03%)
Aug 28, 2020 188.16 190.19 185.83 189.82 987,797 +1.93(+1.02%)
Aug 27, 2020 181.07 189.03 180.50 187.90 1,573,601 +6.89(+3.80%)
Aug 26, 2020 180.53 181.48 178.91 181.01 884,318 -0.54(-0.30%)
Aug 25, 2020 181.51 182.52 179.93 181.55 846,948 +0.83(+0.46%)
Aug 24, 2020 181.35 183.08 180.01 180.72 937,510 -0.08(-0.04%)
Aug 21, 2020 179.91 181.04 178.91 180.79 1,143,694 +0.88(+0.49%)
Aug 20, 2020 177.36 180.97 177.36 179.91 911,869 +1.69(+0.95%)
Aug 19, 2020 181.35 181.87 177.53 178.22 1,050,291 -3.12(-1.72%)
Aug 18, 2020 181.36 182.60 180.26 181.35 646,371 +0.32(+0.17%)
Aug 17, 2020 180.74 182.84 180.13 181.03 806,124 +0.63(+0.35%)
Aug 14, 2020 181.96 182.27 179.28 180.40 1,053,163 -2.48(-1.36%)
Aug 13, 2020 180.93 183.20 180.67 182.88 727,642 +0.75(+0.41%)
Aug 12, 2020 182.54 183.91 181.70 182.13 801,431 +1.21(+0.67%)
Aug 11, 2020 181.25 184.06 179.23 180.93 1,068,228 +1.20(+0.67%)
Aug 10, 2020 183.29 183.90 179.52 179.73 1,126,882 -3.71(-2.02%)
Aug 07, 2020 180.50 184.36 180.28 183.44 1,128,866 +2.82(+1.56%)
Aug 06, 2020 179.63 180.68 177.42 180.61 1,564,031 +0.60(+0.33%)
Aug 05, 2020 182.10 184.79 179.77 180.01 2,028,701 -1.28(-0.71%)
Aug 04, 2020 182.44 183.60 180.17 181.29 1,246,711 -2.20(-1.20%)
Aug 03, 2020 184.83 186.15 182.57 183.49 1,268,234 -1.63(-0.88%)
Jul 31, 2020 187.19 188.39 180.04 185.12 2,319,236 -6.61(-3.45%)
Jul 30, 2020 189.86 193.10 187.97 191.73 1,341,002 -1.16(-0.60%)
Jul 29, 2020 188.43 193.84 187.68 192.89 1,471,622 +6.83(+3.67%)
Jul 28, 2020 189.35 189.97 185.89 186.06 948,700 -2.93(-1.55%)
Jul 27, 2020 189.62 190.37 187.52 188.99 1,404,870 -1.43(-0.75%)
Jul 24, 2020 186.66 190.66 185.56 190.42 1,758,196 +3.52(+1.88%)
Jul 23, 2020 186.52 189.52 186.16 186.90 1,023,839 +0.28(+0.15%)
Jul 22, 2020 183.88 187.28 183.74 186.62 1,343,183 +2.26(+1.23%)
Jul 21, 2020 183.62 187.44 183.22 184.36 944,694 +1.75(+0.96%)
Jul 20, 2020 184.32 185.63 182.03 182.61 1,520,864 -2.27(-1.23%)
Jul 17, 2020 180.02 185.49 178.86 184.88 2,280,079 +6.19(+3.46%)
Jul 16, 2020 179.35 179.35 176.77 178.69 1,308,662 -1.94(-1.08%)
Jul 15, 2020 179.76 181.43 178.57 180.64 1,588,548 +5.66(+3.23%)
Jul 14, 2020 169.74 175.21 169.09 174.98 1,151,875 +4.65(+2.73%)
Jul 13, 2020 171.50 173.73 169.65 170.33 2,035,375 -0.03(-0.02%)
Jul 10, 2020 170.37 171.56 168.74 170.36 1,183,477 +0.12(+0.07%)
Jul 09, 2020 173.57 174.04 168.62 170.25 1,362,122 -3.83(-2.20%)
Jul 08, 2020 173.17 174.87 171.35 174.08 1,084,518 +1.37(+0.79%)
Jul 07, 2020 174.30 177.49 172.62 172.71 1,318,505 -3.41(-1.94%)
Jul 06, 2020 178.49 179.67 174.92 176.12 1,115,177 -0.04(-0.02%)
Jul 02, 2020 177.81 179.67 175.86 176.16 1,131,790 +0.10(+0.05%)
Jul 01, 2020 173.33 176.52 172.88 176.06 1,681,558 +3.50(+2.03%)
Jun 30, 2020 169.38 173.83 167.99 172.56 1,506,666 +2.56(+1.50%)
Jun 29, 2020 166.96 170.10 165.06 170.01 2,322,173 +4.15(+2.50%)
Jun 26, 2020 167.40 169.21 164.65 165.86 5,673,445 -1.77(-1.05%)
Jun 25, 2020 167.50 169.14 163.94 167.62 2,563,808 -0.66(-0.39%)
Jun 24, 2020 176.55 176.55 166.62 168.28 2,284,329 -10.02(-5.62%)
Jun 23, 2020 178.66 180.89 177.94 178.30 1,509,699 +1.63(+0.92%)
Jun 22, 2020 177.96 178.50 175.11 176.67 1,515,408 -1.93(-1.08%)
Jun 19, 2020 184.78 185.17 178.55 178.60 2,215,780 -2.78(-1.53%)
Jun 18, 2020 179.87 182.36 178.76 181.38 1,104,023 +0.44(+0.24%)
Jun 17, 2020 183.41 183.78 179.97 180.94 1,151,611 -1.82(-1.00%)
Jun 16, 2020 186.27 187.25 180.88 182.76 1,426,868 +2.85(+1.59%)
Jun 15, 2020 174.80 181.44 173.00 179.91 1,358,136 +0.66(+0.37%)
Jun 12, 2020 180.36 182.79 174.53 179.25 2,030,870 +4.06(+2.32%)
Jun 11, 2020 186.41 186.69 174.34 175.19 2,819,566 -16.81(-8.75%)
Jun 10, 2020 192.53 194.67 190.85 192.00 1,195,647 +0.43(+0.22%)
Jun 09, 2020 195.52 196.15 191.16 191.57 1,359,542 -5.06(-2.57%)
Jun 08, 2020 197.08 198.87 195.23 196.63 1,022,281 -0.98(-0.50%)
Jun 05, 2020 192.75 200.38 192.22 197.61 2,180,579 +8.54(+4.52%)
Jun 04, 2020 189.75 192.68 186.51 189.07 1,166,865 -2.50(-1.31%)
Jun 03, 2020 190.25 193.48 189.50 191.57 1,243,242 +2.21(+1.16%)
Jun 02, 2020 188.28 189.38 186.46 189.37 908,101 +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.