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

Stryker Corp (NY: SYK )

360.27 -1.08 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 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%)
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.