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

Stryker Corp (NY: SYK )

330.58 -0.28 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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 311.31 312.29 306.66 307.05 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%)
Jan 02, 2024 296.92 299.25 294.20 295.55 981,435 -3.22(-1.08%)
Dec 29, 2023 298.93 299.66 297.47 298.78 1,153,512 +0.34(+0.11%)
Dec 28, 2023 296.61 300.68 295.26 298.44 790,272 +0.91(+0.31%)
Dec 27, 2023 297.27 298.51 295.98 297.53 1,034,908 -0.06(-0.02%)
Dec 26, 2023 295.15 298.87 294.56 297.59 541,843 +1.56(+0.53%)
Dec 22, 2023 296.15 296.94 292.77 296.03 1,074,026 +1.46(+0.50%)
Dec 21, 2023 287.91 294.62 287.47 294.56 1,051,367 +7.68(+2.68%)
Dec 20, 2023 290.80 292.38 286.72 286.88 1,168,189 -3.65(-1.26%)
Dec 19, 2023 289.62 290.89 288.23 290.53 1,440,919 +0.51(+0.18%)
Dec 18, 2023 289.95 290.91 287.07 290.03 1,423,024 +1.31(+0.45%)
Dec 15, 2023 284.76 290.76 284.38 288.71 4,166,195 -6.92(-2.34%)
Dec 14, 2023 297.52 299.07 294.79 295.63 1,869,753 -1.42(-0.48%)
Dec 13, 2023 293.79 297.34 292.59 297.05 1,384,673 +3.98(+1.36%)
Dec 12, 2023 292.52 293.35 289.29 293.07 956,387 +1.49(+0.51%)
Dec 11, 2023 286.56 291.74 286.56 291.58 1,004,646 +3.91(+1.36%)
Dec 08, 2023 287.42 288.41 284.98 287.67 1,084,247 -0.28(-0.10%)
Dec 07, 2023 287.35 288.35 285.35 287.95 1,441,581 +1.50(+0.52%)
Dec 06, 2023 289.98 290.67 285.23 286.44 1,390,831 -2.63(-0.91%)
Dec 05, 2023 289.29 289.56 284.88 289.07 1,222,464 -0.44(-0.15%)
Dec 04, 2023 294.30 297.21 288.64 289.51 1,592,611 -6.81(-2.30%)
Dec 01, 2023 295.03 297.22 293.12 296.31 1,115,900 +1.45(+0.49%)
Nov 30, 2023 292.75 294.91 289.16 294.86 1,430,695 +1.95(+0.67%)
Nov 29, 2023 292.54 294.66 290.08 292.91 1,136,687 +2.32(+0.80%)
Nov 28, 2023 291.22 291.43 288.25 290.59 1,074,942 -1.91(-0.65%)
Nov 27, 2023 291.46 292.91 290.25 292.50 1,000,437 +0.32(+0.11%)
Nov 24, 2023 293.13 293.69 291.35 292.19 384,404 -0.41(-0.14%)
Nov 22, 2023 294.14 294.99 291.58 292.59 748,235 +0.39(+0.13%)
Nov 21, 2023 289.67 292.35 287.99 292.21 1,081,735 +4.35(+1.51%)
Nov 20, 2023 286.06 289.06 285.07 287.86 861,975 +0.91(+0.32%)
Nov 17, 2023 288.71 291.32 285.21 286.95 1,332,462 -3.15(-1.09%)
Nov 16, 2023 283.01 291.25 280.95 290.11 1,910,378 +7.87(+2.79%)
Nov 15, 2023 281.63 286.21 281.63 282.24 1,063,497 +0.61(+0.22%)
Nov 14, 2023 284.70 286.82 281.20 281.63 1,407,434 +1.18(+0.42%)
Nov 13, 2023 276.24 283.83 275.23 280.44 2,138,949 +8.18(+3.00%)
Nov 10, 2023 270.31 273.87 265.61 272.26 1,476,126 +2.77(+1.03%)
Nov 09, 2023 275.06 276.74 269.23 269.50 1,600,100 -3.92(-1.43%)
Nov 08, 2023 276.96 277.62 272.51 273.42 1,494,003 -0.22(-0.08%)
Nov 07, 2023 274.64 276.21 272.03 273.64 1,370,653 -1.83(-0.66%)
Nov 06, 2023 275.23 277.91 273.73 275.47 1,269,412 +0.62(+0.22%)
Nov 03, 2023 272.99 276.56 266.67 274.85 2,805,668 -2.00(-0.72%)
Nov 02, 2023 270.96 280.93 270.96 276.85 3,004,556 +6.15(+2.27%)
Nov 01, 2023 270.20 272.98 267.22 270.70 1,499,421 +1.82(+0.68%)
Oct 31, 2023 264.15 270.25 263.53 268.88 2,732,533 +7.60(+2.91%)
Oct 30, 2023 261.64 263.44 257.05 261.28 1,856,604 +0.67(+0.26%)
Oct 27, 2023 260.52 260.77 256.70 260.61 3,802,450 +3.31(+1.29%)
Oct 26, 2023 254.74 259.52 253.96 257.30 1,891,924 -0.48(-0.19%)
Oct 25, 2023 262.70 263.35 257.19 257.78 1,953,482 -5.97(-2.26%)
Oct 24, 2023 262.33 264.90 260.34 263.75 2,920,671 +1.48(+0.57%)
Oct 23, 2023 265.23 265.49 261.52 262.26 2,128,779 -2.11(-0.80%)
Oct 20, 2023 267.46 267.52 262.67 264.37 2,152,765 -2.72(-1.02%)
Oct 19, 2023 268.78 271.84 266.17 267.09 1,162,773 -1.75(-0.65%)
Oct 18, 2023 268.75 270.84 266.88 268.84 1,746,414 +1.36(+0.51%)
Oct 17, 2023 261.04 270.26 259.21 267.48 2,185,386 +4.70(+1.79%)
Oct 16, 2023 259.35 263.79 257.15 262.78 1,708,215 +6.18(+2.41%)
Oct 13, 2023 248.76 257.30 248.74 256.60 1,707,319 +4.01(+1.59%)
Oct 12, 2023 259.24 260.61 251.67 252.59 2,370,127 -6.17(-2.38%)
Oct 11, 2023 269.66 269.66 253.53 258.76 3,084,168 -14.32(-5.24%)
Oct 10, 2023 265.61 274.77 264.57 273.08 1,367,614 +7.60(+2.86%)
Oct 09, 2023 262.77 266.08 261.32 265.48 719,218 +0.95(+0.36%)
Oct 06, 2023 262.15 266.01 259.85 264.53 1,530,765 +1.03(+0.39%)
Oct 05, 2023 265.32 267.49 262.02 263.50 1,050,045 -1.38(-0.52%)
Oct 04, 2023 265.64 266.53 260.57 264.88 1,090,832 +0.33(+0.12%)
Oct 03, 2023 270.79 271.75 263.32 264.55 2,012,238 -7.93(-2.91%)
Oct 02, 2023 270.08 274.15 268.61 272.48 1,165,460 +0.57(+0.21%)
Sep 29, 2023 273.84 274.62 269.28 271.92 1,349,903 -0.14(-0.05%)
Sep 28, 2023 265.23 274.26 265.16 272.06 1,585,277 +7.58(+2.87%)
Sep 27, 2023 271.88 272.78 261.11 264.47 3,056,655 -6.95(-2.56%)
Sep 26, 2023 282.54 283.22 271.18 271.43 2,682,501 -13.72(-4.81%)
Sep 25, 2023 282.63 285.32 283.30 285.15 929,239 +2.08(+0.74%)
Sep 22, 2023 281.60 285.50 281.20 283.07 960,822 +0.82(+0.29%)
Sep 21, 2023 285.22 286.25 282.10 282.25 969,481 -4.49(-1.56%)
Sep 20, 2023 293.03 293.37 286.68 286.73 840,947 -4.70(-1.61%)
Sep 19, 2023 291.23 291.92 288.94 291.43 689,203 +0.49(+0.17%)
Sep 18, 2023 290.12 292.29 287.46 290.95 1,050,433 +0.45(+0.15%)
Sep 15, 2023 292.71 294.69 290.37 290.50 2,151,037 -2.21(-0.76%)
Sep 14, 2023 296.39 297.12 292.22 292.71 1,400,936 -2.30(-0.78%)
Sep 13, 2023 291.37 295.39 289.72 295.01 1,444,618 +2.53(+0.87%)
Sep 12, 2023 297.52 298.90 291.15 292.49 1,155,646 -4.91(-1.65%)
Sep 11, 2023 289.18 299.24 288.85 297.40 2,118,133 +10.10(+3.52%)
Sep 08, 2023 286.08 287.46 284.92 287.30 1,172,869 +0.52(+0.18%)
Sep 07, 2023 287.75 289.81 286.50 286.78 1,321,312 -0.08(-0.03%)
Sep 06, 2023 284.12 287.73 281.13 286.86 1,263,256 +2.79(+0.98%)
Sep 05, 2023 287.50 287.57 281.91 284.07 1,299,340 +1.83(+0.65%)
Sep 01, 2023 283.26 283.26 280.74 282.25 662,555 +0.89(+0.32%)
Aug 31, 2023 285.06 286.91 281.30 281.35 1,058,045 -3.56(-1.25%)
Aug 30, 2023 283.42 286.81 283.15 284.91 1,063,823 +2.10(+0.74%)
Aug 29, 2023 276.03 283.18 276.03 282.81 1,167,444 +6.66(+2.41%)
Aug 28, 2023 278.35 279.81 273.98 276.15 897,715 +0.19(+0.07%)
Aug 25, 2023 272.40 276.73 270.97 275.96 914,416 +4.64(+1.71%)
Aug 24, 2023 273.31 276.16 270.77 271.32 1,037,688 -2.50(-0.91%)
Aug 23, 2023 274.64 276.74 273.25 273.82 977,189 +0.48(+0.17%)
Aug 22, 2023 273.35 274.35 271.94 273.34 1,060,652 -0.75(-0.28%)
Aug 21, 2023 276.43 277.80 273.13 274.10 1,185,164 -1.66(-0.60%)
Aug 18, 2023 275.48 277.15 274.48 275.76 1,000,770 -0.02(-0.01%)
Aug 17, 2023 280.16 280.70 275.51 275.77 1,064,027 -3.65(-1.31%)
Aug 16, 2023 282.89 283.69 279.41 279.43 754,236 -3.22(-1.14%)
Aug 15, 2023 282.36 283.89 281.98 282.65 729,871 +0.07(+0.02%)
Aug 14, 2023 279.81 284.28 279.18 282.58 1,328,802 +2.66(+0.95%)
Aug 11, 2023 280.63 281.21 279.58 279.92 630,001 -0.89(-0.32%)
Aug 10, 2023 281.03 285.49 280.00 280.82 887,581 +1.00(+0.36%)
Aug 09, 2023 279.81 281.52 278.54 279.81 885,516 -0.33(-0.12%)
Aug 08, 2023 282.79 283.42 277.24 280.14 984,312 -3.91(-1.38%)
Aug 07, 2023 282.79 286.28 280.40 284.05 1,243,000 +2.54(+0.90%)
Aug 04, 2023 281.80 290.23 279.82 281.51 2,814,643 +8.03(+2.94%)
Aug 03, 2023 271.20 275.47 269.75 273.48 1,936,731 +1.04(+0.38%)
Aug 02, 2023 275.94 277.59 271.50 272.44 1,976,309 -4.66(-1.68%)
Aug 01, 2023 277.92 280.13 275.97 277.11 2,247,974 -4.11(-1.46%)
Jul 31, 2023 281.79 282.20 278.69 281.21 1,600,940 +0.41(+0.14%)
Jul 28, 2023 281.53 282.42 278.71 280.81 1,878,929 +0.98(+0.35%)
Jul 27, 2023 288.25 288.25 279.64 279.82 2,378,365 -8.05(-2.80%)
Jul 26, 2023 288.85 289.25 285.77 287.87 1,182,191 -0.78(-0.27%)
Jul 25, 2023 287.35 289.58 284.75 288.65 1,279,299 +0.18(+0.06%)
Jul 24, 2023 292.64 293.89 288.09 288.48 1,236,316 -4.82(-1.64%)
Jul 21, 2023 293.36 294.60 290.97 293.30 2,988,177 -0.45(-0.15%)
Jul 20, 2023 293.40 295.55 291.88 293.75 1,401,115 +1.55(+0.53%)
Jul 19, 2023 293.70 295.34 289.25 292.20 1,422,687 -2.14(-0.73%)
Jul 18, 2023 295.00 297.14 291.17 294.34 1,133,563 -1.97(-0.66%)
Jul 17, 2023 299.17 299.99 295.19 296.31 1,222,375 -3.78(-1.26%)
Jul 14, 2023 297.32 302.54 297.32 300.08 1,321,802 +2.77(+0.93%)
Jul 13, 2023 295.37 297.74 294.12 297.32 795,450 +1.60(+0.54%)
Jul 12, 2023 295.77 297.52 294.20 295.72 1,103,143 +1.61(+0.55%)
Jul 11, 2023 292.71 295.01 290.58 294.11 854,938 +1.10(+0.38%)
Jul 10, 2023 292.72 295.06 291.85 293.01 693,620 +1.02(+0.35%)
Jul 07, 2023 291.98 293.64 290.26 291.99 987,185 -1.40(-0.48%)
Jul 06, 2023 292.96 294.55 290.94 293.39 925,873 -1.68(-0.57%)
Jul 05, 2023 294.11 295.96 292.26 295.06 812,514 -0.62(-0.21%)
Jul 03, 2023 300.59 300.90 294.74 295.69 581,579 -7.04(-2.32%)
Jun 30, 2023 302.49 304.55 300.86 302.73 1,077,553 +3.29(+1.10%)
Jun 29, 2023 297.15 299.87 295.65 299.43 690,093 +2.22(+0.75%)
Jun 28, 2023 295.56 299.29 295.50 297.21 1,285,171 +1.51(+0.51%)
Jun 27, 2023 294.28 295.87 292.06 295.69 1,055,190 +1.89(+0.64%)
Jun 26, 2023 293.53 296.25 290.88 293.80 815,377 -1.03(-0.35%)
Jun 23, 2023 293.97 296.43 293.34 294.83 2,480,401 -0.01(-0.00%)
Jun 22, 2023 294.63 296.14 292.73 294.84 1,094,824 +0.32(+0.11%)
Jun 21, 2023 293.56 295.06 290.76 294.53 1,484,876 -0.23(-0.08%)
Jun 20, 2023 289.59 296.20 288.07 294.75 1,416,118 +3.41(+1.17%)
Jun 16, 2023 295.22 298.16 291.00 291.34 2,456,456 -1.29(-0.44%)
Jun 15, 2023 290.75 293.02 287.40 292.62 1,100,087 +7.30(+2.56%)
May 08, 2023 280.30 285.58 279.72 285.32 765,169 +3.52(+1.25%)
May 05, 2023 282.72 284.04 279.74 281.80 1,516,637 +0.08(+0.03%)
May 04, 2023 281.63 283.68 279.03 281.72 1,271,056 -2.48(-0.87%)
May 03, 2023 292.86 293.34 283.62 284.20 1,870,205 -6.68(-2.30%)
May 02, 2023 283.75 296.26 281.41 290.88 2,967,310 -5.94(-2.00%)
May 01, 2023 296.54 298.38 295.61 296.82 2,447,038 +0.24(+0.08%)
Apr 28, 2023 294.11 296.81 293.65 296.58 1,353,830 +1.42(+0.48%)
Apr 27, 2023 295.80 296.91 291.33 295.17 1,243,257 -0.57(-0.19%)
Apr 26, 2023 296.43 297.01 294.26 295.74 881,623 -0.68(-0.23%)
Apr 25, 2023 298.27 300.27 295.48 296.43 1,069,947 -2.52(-0.84%)
Apr 24, 2023 301.86 302.31 298.05 298.95 1,408,006 -1.49(-0.49%)
Apr 21, 2023 301.54 303.42 298.81 300.44 1,481,141 +1.43(+0.48%)
Apr 20, 2023 295.60 299.09 294.07 299.01 1,350,057 +2.76(+0.93%)
Apr 19, 2023 289.33 299.14 288.63 296.25 2,040,916 +8.30(+2.88%)
Apr 18, 2023 291.50 291.53 287.06 287.94 1,087,329 -1.84(-0.64%)
Apr 17, 2023 289.03 290.13 287.12 289.79 850,391 +1.01(+0.35%)
Apr 14, 2023 288.28 289.10 287.32 288.77 1,248,009 +0.15(+0.05%)
Apr 13, 2023 287.62 288.72 285.86 288.63 929,604 +1.50(+0.52%)
Apr 12, 2023 289.53 291.06 286.56 287.13 1,138,342 -0.43(-0.15%)
Apr 11, 2023 286.99 289.21 286.51 287.56 801,121 +2.27(+0.79%)
Apr 10, 2023 283.13 285.37 281.63 285.29 1,137,161 +0.55(+0.19%)
Apr 06, 2023 285.12 285.82 283.31 284.74 1,124,943 -0.35(-0.12%)
Apr 05, 2023 284.31 286.93 283.85 285.08 1,331,380 +0.92(+0.32%)
Apr 04, 2023 285.34 287.15 282.48 284.16 1,144,457 -0.45(-0.16%)
Apr 03, 2023 281.44 285.20 277.27 284.62 1,260,714 +2.07(+0.73%)
Mar 31, 2023 279.73 282.76 278.06 282.55 1,900,796 +4.71(+1.70%)
Mar 30, 2023 277.57 278.03 275.88 277.84 896,173 +2.41(+0.87%)
Mar 29, 2023 274.60 276.19 273.70 275.43 1,137,125 +1.60(+0.58%)
Mar 28, 2023 273.66 276.52 272.69 273.83 835,241 -0.69(-0.25%)
Mar 27, 2023 275.59 276.70 273.12 274.52 872,611 +1.40(+0.51%)
Mar 24, 2023 270.62 273.58 269.21 273.12 865,181 +2.38(+0.88%)
Mar 23, 2023 269.61 274.08 268.31 270.74 837,139 +1.92(+0.71%)
Mar 22, 2023 274.44 276.90 268.64 268.83 1,472,727 -5.71(-2.08%)
Mar 21, 2023 273.71 275.13 271.85 274.54 1,236,385 +1.27(+0.47%)
Mar 20, 2023 270.73 274.04 270.40 273.26 1,150,235 +2.36(+0.87%)
Mar 17, 2023 271.28 273.91 270.40 270.90 2,465,194 -0.76(-0.28%)
Mar 16, 2023 266.69 271.81 264.37 271.66 1,106,776 +2.15(+0.80%)
Mar 15, 2023 265.95 269.75 265.87 269.51 1,555,029 -2.63(-0.96%)
Mar 14, 2023 267.16 272.81 265.09 272.14 2,221,932 +8.86(+3.37%)
Mar 13, 2023 258.27 266.98 258.26 263.27 1,448,890 +1.99(+0.76%)
Mar 10, 2023 264.30 266.06 257.48 261.28 1,631,383 -3.61(-1.36%)
Mar 09, 2023 263.49 269.85 262.87 264.89 1,893,660 +2.73(+1.04%)
Mar 08, 2023 260.06 263.17 259.45 262.17 686,386 +0.89(+0.34%)
Mar 07, 2023 264.91 266.20 260.25 261.28 909,493 -2.67(-1.01%)
Mar 06, 2023 267.00 268.04 263.42 263.95 724,134 -4.08(-1.52%)
Mar 03, 2023 261.66 268.36 260.23 268.03 1,401,490 +9.32(+3.60%)
Mar 02, 2023 254.65 258.72 254.34 258.71 1,413,338 +2.09(+0.82%)
Mar 01, 2023 258.19 259.25 256.22 256.62 755,830 -2.87(-1.11%)
Feb 28, 2023 259.05 261.67 258.37 259.49 1,338,999 +0.26(+0.10%)
Feb 27, 2023 260.81 261.92 258.58 259.24 798,117 +0.31(+0.12%)
Feb 24, 2023 255.66 259.02 254.05 258.93 1,624,818 -1.03(-0.39%)
Feb 23, 2023 258.87 261.53 258.04 259.95 1,050,199 +1.68(+0.65%)
Feb 22, 2023 258.09 259.59 257.21 258.28 1,100,591 +0.42(+0.16%)
Feb 21, 2023 257.72 259.51 256.42 257.85 1,035,423 -1.91(-0.74%)
Feb 17, 2023 258.17 260.09 257.19 259.77 862,202 -0.05(-0.02%)
Feb 16, 2023 257.79 262.27 255.98 259.82 1,022,890 -2.04(-0.78%)
Feb 15, 2023 259.35 262.37 258.78 261.86 1,012,408 +0.61(+0.23%)
Feb 14, 2023 262.17 265.36 259.21 261.25 809,409 -2.30(-0.87%)
Feb 13, 2023 261.74 264.00 260.73 263.55 1,101,789 +2.62(+1.00%)
Feb 10, 2023 260.17 261.48 258.46 260.93 1,074,926 -0.02(-0.01%)
Feb 09, 2023 266.12 266.47 259.85 260.95 1,146,847 -3.81(-1.44%)
Feb 08, 2023 267.58 269.35 264.16 264.76 1,386,058 -4.18(-1.55%)
Feb 07, 2023 265.30 270.19 262.05 268.94 1,875,711 +0.96(+0.36%)
Feb 06, 2023 277.54 277.57 267.37 267.98 1,813,425 -11.51(-4.12%)
Feb 03, 2023 276.74 280.34 276.46 279.49 1,555,417 +0.65(+0.23%)
Feb 02, 2023 272.88 278.92 272.47 278.84 2,046,943 +3.49(+1.27%)
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.