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

Stryker Corp (NY: SYK )

328.45 +1.82 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2022 224.19 226.13 222.68 225.58 2,734,003 +0.01(+0.00%)
Oct 28, 2022 224.71 227.55 224.57 225.57 1,533,606 +0.94(+0.42%)
Oct 27, 2022 225.54 226.76 223.17 224.64 1,792,896 -0.31(-0.14%)
Oct 26, 2022 222.20 227.59 220.97 224.94 1,582,128 +3.91(+1.77%)
Oct 25, 2022 216.08 221.79 216.08 221.04 1,374,210 +4.05(+1.87%)
Oct 24, 2022 217.24 219.08 215.53 216.98 1,096,387 +2.16(+1.00%)
Oct 21, 2022 210.29 215.11 206.96 214.83 1,588,186 +3.81(+1.80%)
Oct 20, 2022 213.14 215.76 209.23 211.02 1,353,709 -2.21(-1.04%)
Oct 19, 2022 211.02 214.08 209.94 213.23 1,636,189 +1.74(+0.82%)
Oct 18, 2022 219.07 221.02 211.13 211.49 1,800,356 -0.70(-0.33%)
Oct 17, 2022 208.95 213.51 208.84 212.19 1,796,323 +6.40(+3.11%)
Oct 14, 2022 212.92 213.46 204.93 205.79 1,633,320 -4.89(-2.32%)
Oct 13, 2022 201.51 213.01 199.99 210.68 1,217,136 +5.36(+2.61%)
Oct 12, 2022 208.78 211.42 205.25 205.32 1,989,873 -2.77(-1.33%)
Oct 11, 2022 204.55 210.81 203.29 208.09 1,745,796 +3.41(+1.66%)
Oct 10, 2022 207.48 207.96 202.58 204.68 1,047,014 -0.51(-0.25%)
Oct 07, 2022 205.96 206.77 203.54 205.19 1,241,935 -2.85(-1.37%)
Oct 06, 2022 212.30 212.94 207.76 208.05 1,069,608 -4.62(-2.17%)
Oct 05, 2022 210.00 214.47 209.10 212.67 776,473 +0.31(+0.15%)
Oct 04, 2022 208.62 212.50 208.62 212.36 1,109,556 +5.87(+2.84%)
Oct 03, 2022 202.10 207.82 200.68 206.49 978,421 +7.18(+3.60%)
Sep 30, 2022 203.17 206.93 199.05 199.31 1,510,121 -2.89(-1.43%)
Sep 29, 2022 201.32 203.37 198.18 202.20 1,125,819 +0.35(+0.17%)
Sep 28, 2022 200.58 203.12 198.21 201.85 1,375,701 +3.08(+1.55%)
Sep 27, 2022 202.02 203.18 196.93 198.77 1,472,749 -0.57(-0.29%)
Sep 26, 2022 202.20 202.94 197.07 199.34 1,124,841 -3.60(-1.77%)
Sep 23, 2022 203.42 204.08 198.69 202.94 1,358,108 -1.91(-0.93%)
Sep 22, 2022 207.96 207.99 204.22 204.85 1,224,660 -3.52(-1.69%)
Sep 21, 2022 215.41 217.05 208.28 208.37 1,019,914 -5.38(-2.52%)
Sep 20, 2022 214.51 215.68 210.57 213.76 1,022,902 -2.86(-1.32%)
Sep 19, 2022 215.04 217.05 212.21 216.62 1,111,685 -0.36(-0.17%)
Sep 16, 2022 219.97 220.66 215.06 216.99 2,370,647 -5.36(-2.41%)
Sep 15, 2022 221.83 226.18 221.53 222.35 1,694,538 +0.52(+0.23%)
Sep 14, 2022 219.44 223.63 219.44 221.83 1,422,223 +0.33(+0.15%)
Sep 13, 2022 221.69 224.52 220.00 221.50 1,532,317 -5.86(-2.58%)
Sep 12, 2022 225.92 228.09 225.47 227.36 2,645,913 +1.79(+0.80%)
Sep 09, 2022 216.74 225.58 216.26 225.57 3,185,182 +9.53(+4.41%)
Sep 08, 2022 205.15 216.20 205.15 216.03 2,647,544 +8.90(+4.29%)
Sep 07, 2022 198.96 207.53 198.96 207.14 1,108,738 +8.32(+4.18%)
Sep 06, 2022 201.00 201.51 197.95 198.82 1,298,438 -1.01(-0.51%)
Sep 02, 2022 204.97 204.97 198.02 199.83 879,815 -2.86(-1.41%)
Sep 01, 2022 200.97 202.81 198.15 202.70 891,577 +1.45(+0.72%)
Aug 31, 2022 203.66 205.71 200.87 201.24 1,444,208 -0.07(-0.03%)
Aug 30, 2022 203.25 203.70 200.47 201.31 747,646 -1.50(-0.74%)
Aug 29, 2022 201.05 204.70 200.73 202.81 642,671 -0.20(-0.10%)
Aug 26, 2022 212.52 212.52 202.83 203.01 987,377 -9.50(-4.47%)
Aug 25, 2022 210.03 212.73 209.01 212.51 740,202 +4.11(+1.97%)
Aug 24, 2022 204.92 208.81 204.54 208.40 1,560,633 +3.30(+1.61%)
Aug 23, 2022 207.34 207.84 204.34 205.11 925,658 -3.15(-1.51%)
Aug 22, 2022 211.00 211.83 207.45 208.26 799,433 -5.68(-2.65%)
Aug 19, 2022 216.55 216.66 213.16 213.94 933,450 -2.65(-1.22%)
Aug 18, 2022 218.12 218.86 215.38 216.58 979,639 -0.58(-0.27%)
Aug 17, 2022 217.45 218.79 215.40 217.16 1,038,843 -2.68(-1.22%)
Aug 16, 2022 218.70 221.89 217.71 219.84 1,201,737 -0.40(-0.18%)
Aug 15, 2022 217.70 221.11 217.26 220.24 1,497,000 +1.42(+0.65%)
Aug 12, 2022 214.48 219.03 214.29 218.82 1,105,699 +5.01(+2.34%)
Aug 11, 2022 216.86 219.27 213.51 213.81 1,730,551 -1.17(-0.54%)
Aug 10, 2022 214.64 215.04 212.13 214.97 1,386,468 +4.17(+1.98%)
Aug 09, 2022 212.90 214.07 209.99 210.81 1,355,544 -2.32(-1.09%)
Aug 08, 2022 213.43 214.12 211.38 213.13 1,345,189 +1.50(+0.71%)
Aug 05, 2022 208.39 211.83 207.96 211.63 1,175,006 +1.53(+0.73%)
Aug 04, 2022 212.12 212.36 209.80 210.10 999,157 -1.64(-0.77%)
Aug 03, 2022 210.60 213.36 208.81 211.74 1,052,887 +2.60(+1.24%)
Aug 02, 2022 209.30 212.21 208.22 209.14 869,376 -0.23(-0.11%)
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.