Skip to main content

Stryker Corp (NY: SYK )

273.43 -4.53 (-1.63%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 278.61 280.48 277.10 277.96 903,763 -0.34(-0.12%)
Jun 02, 2023 278.92 280.39 277.34 278.30 1,411,105 -0.27(-0.10%)
Jun 01, 2023 275.15 279.56 273.49 278.57 1,178,887 +2.99(+1.08%)
May 31, 2023 269.82 275.83 269.06 275.58 2,669,300 +4.09(+1.51%)
May 30, 2023 270.98 275.32 270.68 271.49 1,365,794 -1.09(-0.40%)
May 26, 2023 273.09 275.85 271.33 272.58 1,091,667 +0.18(+0.07%)
May 25, 2023 273.06 274.12 267.76 272.40 1,159,410 -0.16(-0.06%)
May 24, 2023 273.00 275.14 270.21 272.56 1,181,814 -1.60(-0.58%)
May 23, 2023 284.35 285.30 272.07 274.16 2,163,273 -12.01(-4.20%)
May 22, 2023 286.57 291.62 285.71 286.17 1,189,792 +0.80(+0.28%)
May 19, 2023 286.00 289.15 284.19 285.37 1,036,804 +0.11(+0.04%)
May 18, 2023 284.00 286.34 282.77 285.26 1,117,337 +1.28(+0.45%)
May 17, 2023 287.28 287.96 281.73 283.98 1,013,862 -1.96(-0.69%)
May 16, 2023 288.09 288.80 285.19 285.94 974,458 -2.98(-1.03%)
May 15, 2023 285.62 290.49 285.62 288.92 1,128,386 +3.45(+1.21%)
May 12, 2023 285.60 286.47 282.74 285.47 738,509 +0.35(+0.12%)
May 11, 2023 284.73 288.76 284.32 285.12 1,152,489 -0.48(-0.17%)
May 10, 2023 285.40 286.46 282.44 285.60 902,411 +1.95(+0.69%)
May 09, 2023 288.08 288.64 283.56 283.65 782,433 -4.62(-1.60%)
May 08, 2023 283.20 288.53 282.61 288.27 757,341 +3.56(+1.25%)
May 05, 2023 285.64 286.98 282.63 284.71 1,501,121 +0.08(+0.03%)
May 04, 2023 284.54 286.61 281.92 284.63 1,258,053 -2.51(-0.87%)
May 03, 2023 295.89 296.37 286.55 287.14 1,851,072 -6.75(-2.30%)
May 02, 2023 286.68 299.32 284.32 293.89 2,936,952 -6.00(-2.00%)
May 01, 2023 299.60 301.46 298.66 299.89 2,422,003 +0.24(+0.08%)
Apr 28, 2023 297.15 299.88 296.69 299.65 1,339,980 +1.43(+0.48%)
Apr 27, 2023 298.86 299.98 294.34 298.22 1,230,538 -0.58(-0.19%)
Apr 26, 2023 299.49 300.08 297.30 298.80 872,604 -0.69(-0.23%)
Apr 25, 2023 301.35 303.37 298.53 299.49 1,059,001 -2.55(-0.84%)
Apr 24, 2023 304.98 305.44 301.13 302.04 1,393,601 -1.50(-0.49%)
Apr 21, 2023 304.66 306.56 301.90 303.54 1,465,988 +1.44(+0.48%)
Apr 20, 2023 298.65 302.18 297.11 302.10 1,336,245 +2.79(+0.93%)
Apr 19, 2023 292.32 302.23 291.61 299.31 2,020,036 +8.39(+2.88%)
Apr 18, 2023 294.51 294.54 290.03 290.92 1,076,205 -1.86(-0.64%)
Apr 17, 2023 292.02 293.12 290.09 292.78 841,691 +1.02(+0.35%)
Apr 14, 2023 291.26 292.09 290.29 291.76 1,235,241 +0.15(+0.05%)
Apr 13, 2023 290.59 291.70 288.81 291.61 920,094 +1.51(+0.52%)
Apr 12, 2023 292.52 294.07 289.52 290.10 1,126,696 -0.43(-0.15%)
Apr 11, 2023 289.96 292.20 289.47 290.53 792,925 +2.29(+0.79%)
Apr 10, 2023 286.06 288.32 284.54 288.24 1,125,527 +0.56(+0.19%)
Apr 06, 2023 288.07 288.77 286.24 287.68 1,113,434 -0.35(-0.12%)
Apr 05, 2023 287.25 289.90 286.79 288.03 1,317,759 +0.93(+0.32%)
Apr 04, 2023 288.29 290.12 285.40 287.10 1,132,749 -0.46(-0.16%)
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.