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

Stryker Corp (NY: SYK )

375.96 +6.13 (+1.66%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 28, 2024 340.24 342.00 337.33 339.49 1,898,637 +0.51(+0.15%)
Jun 27, 2024 339.81 342.19 337.90 338.99 727,083 +0.03(+0.01%)
Jun 26, 2024 336.62 340.21 334.59 338.96 1,145,623 +0.96(+0.28%)
Jun 25, 2024 338.27 339.20 334.73 338.00 896,487 +0.48(+0.14%)
Jun 24, 2024 341.38 344.25 337.47 337.52 1,045,618 -3.55(-1.04%)
Jun 21, 2024 341.71 341.71 337.86 341.08 1,854,501 +1.28(+0.38%)
Jun 20, 2024 346.55 347.41 339.11 339.79 1,678,058 -7.29(-2.10%)
Jun 18, 2024 343.43 347.34 342.88 347.08 843,460 +3.95(+1.15%)
Jun 17, 2024 341.64 343.62 340.18 343.13 819,589 -0.28(-0.08%)
Jun 14, 2024 342.05 343.50 339.45 343.40 749,954 +1.95(+0.57%)
Jun 13, 2024 343.65 345.76 340.16 341.45 943,499 -3.38(-0.98%)
Jun 12, 2024 346.49 348.33 343.55 344.83 838,905 +0.01(+0.00%)
Jun 11, 2024 346.33 346.84 339.49 344.82 1,134,209 -1.76(-0.51%)
Jun 10, 2024 346.50 347.08 343.19 346.58 902,461 -1.15(-0.33%)
Jun 07, 2024 348.22 349.96 346.63 347.74 851,123 -0.30(-0.09%)
Jun 06, 2024 344.86 348.34 342.95 348.03 1,055,206 +3.62(+1.05%)
Jun 05, 2024 340.44 345.33 339.95 344.41 1,126,701 +3.97(+1.17%)
Jun 04, 2024 337.45 342.26 336.99 340.44 1,737,838 +2.60(+0.77%)
Jun 03, 2024 337.83 339.58 335.34 337.84 1,223,886 -1.69(-0.50%)
May 31, 2024 338.97 340.67 335.81 339.53 2,186,401 +0.57(+0.17%)
May 30, 2024 338.99 340.99 337.37 338.97 1,353,437 -0.62(-0.18%)
May 29, 2024 335.15 343.29 334.67 339.58 1,927,699 +1.82(+0.54%)
May 28, 2024 335.46 338.34 334.24 337.76 1,881,022 +3.75(+1.12%)
May 24, 2024 329.18 335.31 329.18 334.01 1,236,215 +5.39(+1.64%)
May 23, 2024 333.26 334.08 328.36 328.61 947,802 -5.28(-1.58%)
May 22, 2024 332.05 334.73 330.94 333.89 1,618,845 +4.89(+1.49%)
May 21, 2024 328.84 329.92 327.08 329.00 1,262,243 +0.78(+0.24%)
May 20, 2024 333.42 333.80 327.71 328.23 1,223,416 -4.93(-1.48%)
May 17, 2024 333.07 333.45 328.95 333.15 944,787 +0.70(+0.21%)
May 16, 2024 330.49 333.47 329.84 332.46 1,173,848 +1.98(+0.60%)
May 15, 2024 324.42 330.70 322.82 330.48 1,998,300 +7.66(+2.37%)
May 14, 2024 322.61 324.53 321.03 322.82 1,720,441 -0.26(-0.08%)
May 13, 2024 329.81 329.81 322.03 323.08 1,616,968 -5.99(-1.82%)
May 10, 2024 330.29 331.30 328.64 329.07 1,313,923 -0.28(-0.08%)
May 09, 2024 328.90 331.23 327.79 329.35 984,900 +1.57(+0.48%)
May 08, 2024 330.43 333.86 326.11 327.78 1,219,619 -2.85(-0.86%)
May 07, 2024 326.43 330.87 325.14 330.62 1,337,342 +6.61(+2.04%)
May 06, 2024 328.79 329.49 323.11 324.01 1,730,143 -2.94(-0.90%)
May 03, 2024 327.15 330.25 325.21 326.95 1,596,713 +1.81(+0.56%)
May 02, 2024 330.17 330.17 321.04 325.14 1,855,463 -1.48(-0.45%)
May 01, 2024 332.06 334.19 319.25 326.62 2,779,619 -8.34(-2.49%)
Apr 30, 2024 336.11 338.86 334.79 334.96 2,491,899 -2.36(-0.70%)
Apr 29, 2024 333.14 338.87 333.14 337.32 1,535,304 +3.25(+0.97%)
Apr 26, 2024 333.66 336.96 332.91 334.08 1,068,669 -1.53(-0.46%)
Apr 25, 2024 334.31 336.33 331.81 335.61 1,622,743 +0.30(+0.09%)
Apr 24, 2024 333.75 341.03 332.68 335.31 1,522,626 +1.93(+0.58%)
Apr 23, 2024 327.05 333.59 325.51 333.38 1,437,110 +7.20(+2.21%)
Apr 22, 2024 326.21 327.93 322.27 326.18 1,696,366 +2.24(+0.69%)
Apr 19, 2024 328.87 328.87 323.20 323.94 1,892,792 -2.01(-0.62%)
Apr 18, 2024 334.54 335.49 325.10 325.95 2,153,434 -8.54(-2.55%)
Apr 17, 2024 337.06 337.85 333.06 334.50 1,070,951 -1.62(-0.48%)
Apr 16, 2024 339.58 339.87 332.67 336.12 1,245,021 -1.46(-0.43%)
Apr 15, 2024 344.21 344.75 336.43 337.58 1,092,786 -2.91(-0.85%)
Apr 12, 2024 341.33 342.55 337.76 340.49 1,061,687 -4.22(-1.22%)
Apr 11, 2024 347.57 347.82 342.58 344.71 825,993 -1.04(-0.30%)
Apr 10, 2024 346.52 349.40 344.21 345.75 648,982 -3.56(-1.02%)
Apr 09, 2024 349.51 349.66 345.83 349.31 950,828 +1.15(+0.33%)
Apr 08, 2024 348.86 349.39 345.82 348.15 790,133 -1.26(-0.36%)
Apr 05, 2024 346.89 350.06 346.60 349.42 689,774 +3.62(+1.05%)
Apr 04, 2024 352.61 352.97 345.25 345.79 892,937 -3.60(-1.03%)
Apr 03, 2024 349.26 353.26 348.62 349.40 910,074 +1.61(+0.46%)
Apr 02, 2024 350.68 352.24 346.86 347.79 1,001,530 -5.27(-1.49%)
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.