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

Stryker Corp (NY: SYK )

327.45 -8.58 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
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.