Skip to main content

Stryker Corp (NY: SYK )

358.09 -0.62 (-0.17%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 351.99 359.08 351.89 358.71 1,404,676 +9.13(+2.61%)
Mar 26, 2024 350.37 352.18 349.20 349.58 787,595 -0.65(-0.19%)
Mar 25, 2024 352.44 353.43 349.05 350.23 794,344 -1.59(-0.45%)
Mar 22, 2024 352.60 354.14 348.01 351.81 1,107,899 -0.89(-0.25%)
Mar 21, 2024 353.15 354.06 350.20 352.70 1,541,168 +0.32(+0.09%)
Mar 20, 2024 356.10 356.10 350.72 352.38 1,181,931 -3.69(-1.04%)
Mar 19, 2024 354.14 356.17 352.75 356.07 1,054,547 +2.80(+0.79%)
Mar 18, 2024 353.21 355.11 351.81 353.27 955,933 +1.85(+0.53%)
Mar 15, 2024 352.56 353.42 349.99 351.43 2,079,974 -3.40(-0.96%)
Mar 14, 2024 355.75 357.40 352.35 354.83 963,440 -1.25(-0.35%)
Mar 13, 2024 358.81 358.82 354.99 356.07 1,107,762 -1.50(-0.42%)
Mar 12, 2024 354.36 359.51 352.95 357.57 738,708 +2.79(+0.79%)
Mar 11, 2024 357.05 360.58 353.56 354.78 1,122,555 -2.27(-0.64%)
Mar 08, 2024 356.31 359.46 354.83 357.05 873,265 +0.25(+0.07%)
Mar 07, 2024 356.64 358.96 354.86 356.80 805,984 +2.61(+0.74%)
Mar 06, 2024 352.19 356.19 351.89 354.19 894,359 +2.60(+0.74%)
Mar 05, 2024 356.19 356.86 349.11 351.58 841,936 -3.45(-0.97%)
Mar 04, 2024 352.19 356.03 351.30 355.04 715,740 +2.62(+0.74%)
Mar 01, 2024 348.02 353.73 346.29 352.41 1,403,664 +4.14(+1.19%)
Feb 29, 2024 351.58 352.96 346.47 348.27 2,288,573 -2.72(-0.78%)
Feb 28, 2024 350.81 351.44 347.74 351.00 1,292,340 -0.41(-0.12%)
Feb 27, 2024 350.52 353.52 349.80 351.41 906,139 -0.25(-0.07%)
Feb 26, 2024 354.54 355.80 350.90 351.65 1,226,930 -2.56(-0.72%)
Feb 23, 2024 352.79 356.58 351.56 354.22 693,048 +1.88(+0.53%)
Feb 22, 2024 349.20 354.01 347.89 352.34 1,329,951 +5.58(+1.61%)
Feb 21, 2024 348.09 349.47 345.25 346.77 1,180,292 -0.51(-0.15%)
Feb 20, 2024 350.90 351.16 346.60 347.27 1,164,569 -1.23(-0.35%)
Feb 16, 2024 348.85 352.07 347.23 348.50 1,346,148 +0.51(+0.15%)
Feb 15, 2024 350.28 351.75 345.11 347.99 1,519,594 -0.63(-0.18%)
Feb 14, 2024 340.51 348.88 339.38 348.62 1,908,849 +9.60(+2.83%)
Feb 13, 2024 339.12 340.67 335.53 339.02 1,551,632 -1.29(-0.38%)
Feb 12, 2024 342.94 343.19 339.08 340.31 846,923 -0.87(-0.25%)
Feb 09, 2024 338.09 343.54 336.86 341.18 1,405,506 +2.92(+0.86%)
Feb 08, 2024 339.94 341.13 336.31 338.26 1,448,978 -3.68(-1.08%)
Feb 07, 2024 339.96 343.46 337.46 341.94 825,773 +2.94(+0.87%)
Feb 06, 2024 343.70 344.15 338.13 338.99 1,317,406 -3.13(-0.92%)
Feb 05, 2024 341.67 345.80 339.90 342.13 1,543,127 +0.86(+0.25%)
Feb 02, 2024 340.22 342.10 337.86 341.27 1,162,260 +1.49(+0.44%)
Feb 01, 2024 334.80 341.11 333.16 339.78 2,009,054 +5.07(+1.51%)
Jan 31, 2024 338.23 342.02 332.94 334.71 4,943,186 +18.80(+5.95%)
Jan 30, 2024 314.43 316.40 313.33 315.92 2,007,803 +2.13(+0.68%)
Jan 29, 2024 310.03 314.22 310.03 313.78 1,430,602 +3.13(+1.01%)
Jan 26, 2024 312.54 313.00 309.89 310.65 909,504 -0.55(-0.18%)
Jan 25, 2024 308.36 311.38 306.53 311.20 1,203,495 +4.15(+1.35%)
Jan 24, 2024 311.31 312.29 306.65 307.05 1,423,876 -4.42(-1.42%)
Jan 23, 2024 313.28 313.83 306.81 311.47 1,376,716 -1.09(-0.35%)
Jan 22, 2024 316.05 316.48 311.92 312.56 1,872,745 -1.78(-0.57%)
Jan 19, 2024 314.36 315.10 311.74 314.33 1,909,582 +0.33(+0.11%)
Jan 18, 2024 315.13 317.09 312.13 314.00 1,476,103 +1.04(+0.33%)
Jan 17, 2024 312.08 314.34 310.83 312.96 1,469,971 -0.61(-0.19%)
Jan 16, 2024 310.20 313.72 308.89 313.57 1,603,482 +1.39(+0.44%)
Jan 12, 2024 311.48 316.54 309.89 312.19 1,650,398 +3.90(+1.27%)
Jan 11, 2024 307.48 308.81 305.40 308.28 922,201 +1.21(+0.39%)
Jan 10, 2024 304.30 307.51 303.31 307.08 1,305,670 +4.52(+1.49%)
Jan 09, 2024 298.82 304.73 297.84 302.56 1,346,191 +3.26(+1.09%)
Jan 08, 2024 296.32 299.65 293.67 299.30 1,128,892 +4.64(+1.57%)
Jan 05, 2024 296.82 298.62 293.76 294.66 809,107 -2.71(-0.91%)
Jan 04, 2024 292.95 299.21 292.30 297.37 1,422,264 +4.10(+1.40%)
Jan 03, 2024 294.40 294.40 291.76 293.27 1,358,483 -2.28(-0.77%)
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.