Skip to main content

Stryker Corp (NY: SYK )

361.36 -2.59 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 14.35 14.38 14.15 14.17 1,861,694 -0.12(-0.83%)
Jun 27, 2003 14.36 14.45 14.20 14.29 1,181,911 -0.06(-0.43%)
Jun 26, 2003 14.10 14.38 14.06 14.35 1,458,180 +0.25(+1.78%)
Jun 25, 2003 14.16 14.31 14.08 14.10 1,050,751 -0.12(-0.85%)
Jun 24, 2003 14.11 14.29 14.10 14.22 1,038,516 +0.11(+0.81%)
Jun 23, 2003 14.22 14.27 13.98 14.11 1,130,279 -0.19(-1.34%)
Jun 20, 2003 14.36 14.36 14.24 14.30 2,784,711 +0.10(+0.71%)
Jun 19, 2003 14.53 14.53 14.10 14.20 2,614,154 -0.33(-2.29%)
Jun 18, 2003 14.91 14.91 14.47 14.53 2,358,440 -0.42(-2.83%)
Jun 17, 2003 14.96 15.01 14.78 14.96 1,494,886 +0.16(+1.11%)
Jun 16, 2003 14.61 14.85 14.61 14.79 1,366,906 +0.18(+1.23%)
Jun 13, 2003 14.65 14.70 14.50 14.61 1,018,206 -0.03(-0.20%)
Jun 12, 2003 14.79 14.92 14.49 14.64 1,840,895 -0.15(-1.02%)
Jun 11, 2003 14.55 14.80 14.53 14.79 2,615,867 +0.29(+1.97%)
Jun 10, 2003 14.30 14.64 14.28 14.51 3,016,200 +0.31(+2.16%)
Jun 09, 2003 14.11 14.35 14.08 14.20 1,425,145 +0.09(+0.64%)
Jun 06, 2003 14.30 14.38 14.08 14.11 3,088,387 -0.13(-0.93%)
Jun 05, 2003 14.08 14.29 13.89 14.24 1,307,199 +0.16(+1.16%)
Jun 04, 2003 13.78 14.17 13.73 14.08 1,812,264 +0.29(+2.09%)
Jun 03, 2003 13.86 13.97 13.71 13.79 1,905,007 -0.03(-0.21%)
Jun 02, 2003 13.76 13.98 13.74 13.82 1,948,808 +0.06(+0.45%)
May 30, 2003 13.66 13.89 13.66 13.76 2,550,776 +0.15(+1.07%)
May 29, 2003 13.62 13.83 13.54 13.61 2,166,838 +0.13(+0.95%)
May 28, 2003 13.57 13.65 13.48 13.49 1,831,841 -0.12(-0.90%)
May 27, 2003 13.57 13.69 13.50 13.61 1,695,052 +0.02(+0.18%)
May 23, 2003 13.50 13.66 13.48 13.58 1,908,922 +0.09(+0.64%)
May 22, 2003 13.34 13.64 13.34 13.50 2,236,089 +0.17(+1.26%)
May 21, 2003 13.05 13.34 13.00 13.33 2,913,914 +0.29(+2.26%)
May 20, 2003 13.16 13.43 12.86 13.04 2,997,847 -0.13(-0.96%)
May 19, 2003 13.30 13.43 13.16 13.16 1,872,706 -0.14(-1.04%)
May 16, 2003 13.35 13.43 13.30 13.30 1,895,219 -0.04(-0.34%)
May 15, 2003 13.13 13.38 13.13 13.35 1,701,659 +0.22(+1.65%)
May 14, 2003 13.35 13.38 13.04 13.13 2,346,694 -0.20(-1.52%)
May 13, 2003 13.32 13.43 13.28 13.33 2,636,177 -0.02(-0.15%)
May 12, 2003 12.87 13.35 12.87 13.35 5,960,457 +0.26(+1.95%)
May 09, 2003 13.29 13.30 13.10 13.10 2,867,910 -0.16(-1.22%)
May 08, 2003 13.36 13.40 13.23 13.26 1,287,868 -0.12(-0.89%)
May 07, 2003 13.62 13.62 13.33 13.38 2,408,849 -0.24(-1.78%)
May 06, 2003 13.68 13.74 13.52 13.62 1,857,779 -0.05(-0.37%)
May 05, 2003 13.60 13.68 13.50 13.67 1,598,395 +0.07(+0.51%)
May 02, 2003 13.53 13.63 13.47 13.60 1,941,467 +0.08(+0.59%)
May 01, 2003 13.72 13.73 13.43 13.52 1,753,291 -0.17(-1.24%)
Apr 30, 2003 13.55 13.77 13.38 13.69 2,999,560 +0.12(+0.89%)
Apr 29, 2003 13.69 13.69 13.42 13.57 1,845,544 -0.11(-0.79%)
Apr 28, 2003 13.58 13.74 13.55 13.68 1,806,881 +0.11(+0.83%)
Apr 25, 2003 13.73 13.76 13.44 13.57 1,886,409 -0.15(-1.12%)
Apr 24, 2003 13.72 13.80 13.67 13.72 1,448,392 +0.00(+0.02%)
Apr 23, 2003 13.67 13.75 13.57 13.72 2,705,917 +0.01(+0.06%)
Apr 22, 2003 13.49 13.75 13.44 13.71 2,035,433 +0.21(+1.59%)
Apr 21, 2003 13.58 13.75 13.43 13.50 2,215,289 -0.06(-0.45%)
Apr 17, 2003 13.23 13.57 13.23 13.56 6,026,772 +0.59(+4.57%)
Apr 16, 2003 13.69 13.69 12.87 12.96 4,983,606 -0.62(-4.59%)
Apr 15, 2003 13.71 13.71 13.40 13.59 3,419,469 -0.11(-0.81%)
Apr 14, 2003 13.66 13.73 13.61 13.70 881,172 +0.08(+0.55%)
Apr 11, 2003 13.87 13.93 13.60 13.62 1,971,810 -0.09(-0.64%)
Apr 10, 2003 13.65 13.72 13.58 13.71 1,085,009 +0.07(+0.51%)
Apr 09, 2003 13.58 13.86 13.55 13.64 2,580,630 +0.06(+0.47%)
Apr 08, 2003 13.21 13.59 13.14 13.58 2,572,310 +0.37(+2.80%)
Apr 07, 2003 13.75 13.78 13.15 13.21 2,858,367 -0.28(-2.08%)
Apr 04, 2003 13.64 13.70 13.39 13.49 1,984,780 -0.10(-0.74%)
Apr 03, 2003 13.62 13.72 13.51 13.59 2,351,833 -0.04(-0.27%)
Apr 02, 2003 14.20 14.20 13.55 13.62 5,023,248 -0.57(-4.04%)
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.