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

Stryker Corp (NY: SYK )

335.61 -1.54 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 155.74 163.55 155.48 159.29 3,006,180 +3.38(+2.17%)
Mar 30, 2020 154.26 156.46 147.75 155.91 2,430,991 +4.13(+2.72%)
Mar 27, 2020 148.91 156.46 146.51 151.79 3,565,264 -3.92(-2.52%)
Mar 26, 2020 147.89 158.13 145.90 155.70 3,438,749 +9.80(+6.72%)
Mar 25, 2020 138.94 150.83 134.98 145.90 3,836,579 +9.16(+6.70%)
Mar 24, 2020 129.65 137.94 125.51 136.74 3,701,095 +16.15(+13.39%)
Mar 23, 2020 129.81 130.22 118.72 120.59 5,518,449 -12.28(-9.24%)
Mar 20, 2020 146.10 149.56 132.59 132.87 5,477,655 -9.65(-6.77%)
Mar 19, 2020 130.38 146.24 124.89 142.52 3,656,417 +10.01(+7.55%)
Mar 18, 2020 126.96 132.75 120.17 132.51 5,345,912 -1.11(-0.83%)
Mar 17, 2020 139.86 139.97 130.60 133.62 4,093,406 -3.50(-2.55%)
Mar 16, 2020 140.97 143.78 131.78 137.11 6,039,686 -19.51(-12.46%)
Mar 13, 2020 157.30 158.20 144.90 156.63 4,947,817 +9.58(+6.52%)
Mar 12, 2020 158.25 162.59 146.73 147.05 4,274,690 -20.37(-12.17%)
Mar 11, 2020 170.38 170.85 163.79 167.42 3,022,160 -7.57(-4.33%)
Mar 10, 2020 171.34 175.21 165.24 174.99 3,133,555 +10.42(+6.33%)
Mar 09, 2020 167.13 169.54 163.33 164.57 3,247,698 -12.63(-7.13%)
Mar 06, 2020 176.98 178.93 175.39 177.20 2,935,773 -3.55(-1.96%)
Mar 05, 2020 187.98 187.98 177.20 180.75 2,934,776 -8.39(-4.44%)
Mar 04, 2020 186.13 189.23 181.10 189.14 2,656,684 +9.12(+5.07%)
Mar 03, 2020 189.42 192.10 176.99 180.01 3,210,888 -8.00(-4.25%)
Mar 02, 2020 183.46 188.04 181.67 188.01 2,626,576 +6.32(+3.48%)
Feb 28, 2020 179.99 183.00 176.39 181.69 3,249,837 -4.06(-2.19%)
Feb 27, 2020 189.16 192.72 185.75 185.75 2,193,133 -6.49(-3.38%)
Feb 26, 2020 197.86 201.14 192.19 192.24 2,091,001 -4.43(-2.25%)
Feb 25, 2020 205.50 206.17 195.67 196.68 2,093,019 -8.81(-4.29%)
Feb 24, 2020 208.53 209.63 204.23 205.49 1,643,654 -8.34(-3.90%)
Feb 21, 2020 212.95 214.01 211.90 213.83 1,817,773 -0.16(-0.08%)
Feb 20, 2020 214.59 215.40 211.90 213.99 1,055,581 -0.60(-0.28%)
Feb 19, 2020 212.18 215.73 211.68 214.59 1,304,616 +3.02(+1.43%)
Feb 18, 2020 210.68 211.59 208.56 211.57 1,608,430 +0.37(+0.18%)
Feb 14, 2020 207.62 211.27 206.41 211.20 1,518,290 +3.94(+1.90%)
Feb 13, 2020 206.26 208.04 205.31 207.26 1,106,886 +1.27(+0.62%)
Feb 12, 2020 208.33 209.03 205.95 205.99 914,151 -1.96(-0.94%)
Feb 11, 2020 207.88 208.76 206.58 207.96 875,405 +0.87(+0.42%)
Feb 10, 2020 204.84 207.33 204.79 207.09 682,001 +2.31(+1.13%)
Feb 07, 2020 208.00 208.77 204.58 204.78 988,241 -3.27(-1.57%)
Feb 06, 2020 208.50 209.11 207.03 208.05 828,932 +0.49(+0.23%)
Feb 05, 2020 207.48 208.56 206.34 207.56 1,216,991 +1.32(+0.64%)
Feb 04, 2020 204.58 207.54 203.91 206.25 1,310,059 +4.49(+2.23%)
Feb 03, 2020 200.74 203.04 200.74 201.76 1,204,740 +0.90(+0.45%)
Jan 31, 2020 203.48 204.01 199.59 200.86 1,585,214 -2.98(-1.46%)
Jan 30, 2020 200.19 204.15 199.57 203.85 2,235,062 +3.00(+1.50%)
Jan 29, 2020 206.29 206.29 198.44 200.84 3,011,704 -3.36(-1.64%)
Jan 28, 2020 204.85 205.36 203.60 204.20 1,786,251 -0.38(-0.19%)
Jan 27, 2020 202.49 207.04 202.49 204.58 1,629,712 +0.35(+0.17%)
Jan 24, 2020 206.90 207.42 203.51 204.23 1,635,146 -1.90(-0.92%)
Jan 23, 2020 206.85 208.20 205.10 206.12 1,484,756 -0.81(-0.39%)
Jan 22, 2020 205.76 207.71 205.40 206.94 1,602,828 +2.31(+1.13%)
Jan 21, 2020 202.16 204.63 201.72 204.63 1,683,755 +2.36(+1.17%)
Jan 17, 2020 200.14 206.42 199.42 202.26 3,925,169 +2.58(+1.29%)
Jan 16, 2020 198.03 199.69 197.12 199.68 2,745,298 +2.58(+1.31%)
Jan 15, 2020 198.74 199.64 196.95 197.10 1,388,409 -1.15(-0.58%)
Jan 14, 2020 196.75 199.38 196.00 198.25 1,762,815 +1.02(+0.52%)
Jan 13, 2020 199.72 199.98 197.18 197.23 1,467,098 -2.63(-1.32%)
Jan 10, 2020 202.75 202.94 199.68 199.86 1,293,074 -1.89(-0.94%)
Jan 09, 2020 201.94 203.04 201.43 201.75 780,901 +0.90(+0.45%)
Jan 08, 2020 200.73 202.11 199.45 200.85 1,068,971 +1.02(+0.51%)
Jan 07, 2020 200.22 201.00 197.44 199.83 1,130,248 -2.48(-1.22%)
Jan 06, 2020 199.43 203.12 198.51 202.31 1,357,885 +2.51(+1.25%)
Jan 03, 2020 197.34 200.74 197.34 199.80 840,755 -0.82(-0.41%)
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.