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 (%)
Feb 28, 2022 255.50 257.79 253.76 256.71 1,334,215 -2.38(-0.92%)
Feb 25, 2022 251.96 259.37 253.10 259.09 1,470,309 +7.89(+3.14%)
Feb 24, 2022 242.98 251.96 239.80 251.20 1,938,746 +3.98(+1.61%)
Feb 23, 2022 246.72 250.54 245.13 247.23 2,026,440 +3.32(+1.36%)
Feb 22, 2022 241.32 246.13 241.09 243.90 1,722,007 +2.02(+0.83%)
Feb 18, 2022 241.88 0 -3.35(-1.37%)
Feb 17, 2022 249.59 251.54 244.57 245.24 1,409,825 -7.81(-3.09%)
Feb 16, 2022 249.85 253.91 247.87 253.04 1,363,352 +0.85(+0.34%)
Feb 15, 2022 248.29 253.34 247.60 252.20 1,552,579 +8.06(+3.30%)
Feb 14, 2022 245.18 246.51 242.38 244.14 1,357,593 -1.17(-0.48%)
Feb 11, 2022 249.43 250.37 243.70 245.31 1,341,484 -3.69(-1.48%)
Feb 10, 2022 249.16 252.76 248.07 249.00 1,939,647 -4.66(-1.84%)
Feb 09, 2022 251.36 255.88 251.36 253.66 1,376,214 +4.99(+2.01%)
Feb 08, 2022 242.22 249.64 242.22 248.67 1,163,898 +6.74(+2.78%)
Feb 07, 2022 242.57 244.76 239.86 241.93 1,294,551 -2.69(-1.10%)
Feb 04, 2022 242.97 246.84 242.36 244.62 812,811 +0.19(+0.08%)
Feb 03, 2022 247.43 243.96 244.44 1,030,783 -3.62(-1.46%)
Feb 02, 2022 243.69 248.90 241.69 248.05 1,644,337 +5.72(+2.36%)
Feb 01, 2022 241.75 242.79 237.74 242.33 2,382,124 +0.54(+0.22%)
Jan 31, 2022 240.76 243.11 241.80 2,073,947 -0.33(-0.14%)
Jan 28, 2022 234.36 242.55 231.46 242.13 1,952,831 +2.98(+1.25%)
Jan 27, 2022 243.52 244.50 237.29 239.15 1,775,711 -2.86(-1.18%)
Jan 26, 2022 246.08 248.53 239.22 242.00 1,610,167 -0.98(-0.40%)
Jan 25, 2022 238.16 244.12 236.44 242.99 1,736,210 -2.58(-1.05%)
Jan 24, 2022 244.30 246.09 235.90 245.57 2,366,936 -2.69(-1.08%)
Jan 21, 2022 251.91 251.91 246.07 248.26 2,656,491 -2.28(-0.91%)
Jan 20, 2022 252.47 258.56 250.08 250.54 1,374,242 -1.25(-0.50%)
Jan 19, 2022 254.18 256.35 251.50 251.79 1,536,728 -2.12(-0.84%)
Jan 18, 2022 256.71 257.49 252.93 253.91 1,384,664 -6.07(-2.34%)
Jan 14, 2022 259.99 0 -1.15(-0.44%)
Jan 13, 2022 261.97 265.02 260.36 261.14 1,089,501 -0.14(-0.05%)
Jan 12, 2022 261.73 263.17 260.42 261.27 827,953 -0.14(-0.05%)
Jan 11, 2022 258.00 262.92 256.31 261.41 1,046,042 +4.21(+1.64%)
Jan 10, 2022 255.59 257.24 251.67 257.20 1,338,446 +0.27(+0.11%)
Jan 07, 2022 261.50 264.24 256.13 256.93 1,833,704 -7.73(-2.92%)
Jan 06, 2022 264.53 269.99 262.26 264.65 1,822,065 -0.73(-0.28%)
Jan 05, 2022 269.67 273.36 265.16 265.39 1,352,665 -5.38(-1.99%)
Jan 04, 2022 265.88 272.05 264.57 270.77 2,033,662 +9.11(+3.48%)
Jan 03, 2022 260.67 262.09 257.88 261.65 1,199,983 +0.98(+0.37%)
Dec 31, 2021 262.97 264.48 260.55 260.68 655,018 -3.19(-1.21%)
Dec 30, 2021 264.06 266.92 263.43 263.87 850,389 +0.27(+0.10%)
Dec 29, 2021 263.29 264.89 262.33 263.60 512,904 +0.31(+0.12%)
Dec 28, 2021 263.39 265.17 262.40 263.29 725,220 +0.36(+0.14%)
Dec 27, 2021 261.89 263.11 260.50 262.93 743,802 +2.11(+0.81%)
Dec 23, 2021 258.62 262.37 257.09 260.82 1,544,320 +4.08(+1.59%)
Dec 22, 2021 249.13 256.96 248.91 256.73 1,497,736 +7.61(+3.06%)
Dec 21, 2021 243.48 250.32 243.07 249.12 1,462,256 +8.22(+3.41%)
Dec 20, 2021 241.16 242.24 235.80 240.90 1,417,884 -3.35(-1.37%)
Dec 17, 2021 243.34 248.88 242.31 244.26 2,494,066 -0.23(-0.10%)
Dec 16, 2021 246.01 248.46 243.00 244.49 1,545,558 -0.74(-0.30%)
Dec 15, 2021 247.07 247.44 242.50 245.23 1,715,236 -2.46(-0.99%)
Dec 14, 2021 251.09 252.09 247.27 247.69 1,113,053 -5.17(-2.05%)
Dec 13, 2021 253.19 254.35 251.27 252.86 920,661 -0.13(-0.05%)
Dec 10, 2021 254.13 254.77 251.18 252.99 851,651 -0.33(-0.13%)
Dec 09, 2021 252.81 255.85 251.76 253.32 1,239,453 -0.72(-0.28%)
Dec 08, 2021 253.20 255.15 252.73 254.04 1,347,446 +0.71(+0.28%)
Dec 07, 2021 252.86 257.05 252.44 253.33 1,625,961 +5.97(+2.41%)
Dec 06, 2021 243.06 250.43 242.57 247.36 1,475,873 +7.33(+3.05%)
Dec 03, 2021 241.95 242.75 237.57 240.03 1,670,581 -0.52(-0.21%)
Dec 02, 2021 233.84 241.59 232.38 240.54 1,801,005 +8.07(+3.47%)
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.