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

Stryker Corp (NY: SYK )

330.58 -0.28 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2022 193.46 195.42 190.36 195.09 2,472,532 -0.49(-0.25%)
Jun 29, 2022 194.88 196.59 192.79 195.59 922,364 +2.28(+1.18%)
Jun 28, 2022 199.68 200.67 193.16 193.31 1,343,917 -5.21(-2.62%)
Jun 27, 2022 199.94 200.87 197.16 198.51 1,152,293 -1.27(-0.64%)
Jun 24, 2022 197.45 200.39 195.39 199.78 1,582,195 +4.27(+2.18%)
Jun 23, 2022 192.92 196.76 192.61 195.51 1,323,081 +3.24(+1.68%)
Jun 22, 2022 189.79 194.67 188.95 192.28 1,331,108 +1.03(+0.54%)
Jun 21, 2022 192.93 193.75 189.94 191.25 1,444,266 +1.57(+0.83%)
Jun 17, 2022 191.70 195.23 189.53 189.68 2,317,873 -1.57(-0.82%)
Jun 16, 2022 192.17 193.15 189.26 191.25 1,471,969 -6.66(-3.36%)
Jun 15, 2022 198.95 201.06 194.85 197.91 1,690,325 +1.89(+0.96%)
Jun 14, 2022 201.21 201.91 193.78 196.02 1,834,515 -6.37(-3.15%)
Jun 13, 2022 205.61 207.36 201.29 202.39 1,803,537 -9.09(-4.30%)
Jun 10, 2022 210.29 214.06 209.30 211.48 1,378,053 -2.51(-1.17%)
Jun 09, 2022 220.08 220.52 213.75 213.99 1,006,720 -7.53(-3.40%)
Jun 08, 2022 224.34 224.74 221.16 221.52 675,723 -3.94(-1.75%)
Jun 07, 2022 220.86 225.78 220.50 225.46 757,116 +2.49(+1.12%)
Jun 06, 2022 225.80 226.19 222.08 222.97 813,140 -0.85(-0.38%)
Jun 03, 2022 227.13 227.13 223.51 223.82 764,673 -5.25(-2.29%)
Jun 02, 2022 224.17 229.22 219.10 229.06 1,035,043 +6.25(+2.80%)
Jun 01, 2022 230.09 230.65 220.46 222.82 1,183,528 -6.35(-2.77%)
May 31, 2022 229.12 229.93 226.26 229.17 2,134,881 -1.96(-0.85%)
May 27, 2022 231.67 233.15 230.80 231.13 1,044,999 +1.53(+0.66%)
May 26, 2022 230.58 231.94 227.54 229.60 929,001 -0.07(-0.03%)
May 25, 2022 227.07 231.20 225.77 229.67 1,141,377 +1.69(+0.74%)
May 24, 2022 227.09 228.93 224.45 227.98 789,769 +0.23(+0.10%)
May 23, 2022 229.66 230.21 225.35 227.75 946,546 +0.78(+0.34%)
May 20, 2022 227.74 228.75 221.53 226.97 1,111,910 +1.71(+0.76%)
May 19, 2022 223.44 226.98 222.06 225.26 1,964,925 -1.67(-0.74%)
May 18, 2022 230.76 231.98 225.94 226.93 1,126,953 -6.76(-2.89%)
May 17, 2022 232.16 234.07 230.31 233.70 1,082,961 +5.16(+2.26%)
May 16, 2022 226.70 229.95 226.21 228.54 1,008,443 +0.57(+0.25%)
May 13, 2022 226.44 230.52 225.29 227.97 1,290,638 +5.15(+2.31%)
May 12, 2022 218.95 223.31 218.95 222.82 1,407,515 +1.25(+0.56%)
May 11, 2022 222.02 227.77 220.90 221.57 1,462,838 -0.77(-0.35%)
May 10, 2022 226.24 228.07 218.93 222.34 1,901,166 -1.47(-0.66%)
May 09, 2022 230.15 231.13 222.66 223.81 2,057,889 -10.82(-4.61%)
May 06, 2022 234.51 235.72 229.84 234.62 1,541,298 -1.25(-0.53%)
May 05, 2022 238.47 241.19 232.50 235.88 1,923,622 -4.51(-1.87%)
May 04, 2022 233.05 242.12 230.74 240.38 1,692,840 +7.92(+3.41%)
May 03, 2022 231.59 234.63 231.14 232.47 1,174,750 +0.88(+0.38%)
May 02, 2022 236.21 238.19 224.93 231.59 1,956,056 -4.19(-1.78%)
Apr 29, 2022 243.19 243.37 235.33 235.78 3,169,245 -10.59(-4.30%)
Apr 28, 2022 245.74 247.85 241.58 246.37 1,666,192 +2.88(+1.18%)
Apr 27, 2022 242.84 246.25 240.62 243.49 1,791,870 +0.24(+0.10%)
Apr 26, 2022 246.76 247.75 243.24 243.24 1,384,848 -4.82(-1.94%)
Apr 25, 2022 241.97 248.77 241.18 248.06 1,842,212 +5.39(+2.22%)
Apr 22, 2022 257.06 259.06 240.84 242.67 3,171,612 -21.23(-8.04%)
Apr 21, 2022 270.98 272.17 263.77 263.89 1,385,803 -6.20(-2.29%)
Apr 20, 2022 265.42 272.93 265.42 270.09 1,493,484 +4.59(+1.73%)
Apr 19, 2022 254.46 267.61 254.46 265.50 2,399,915 +12.42(+4.91%)
Apr 18, 2022 254.50 256.66 251.91 253.08 604,554 -2.68(-1.05%)
Apr 14, 2022 259.50 259.51 255.24 255.75 934,237 -1.90(-0.74%)
Apr 13, 2022 253.60 258.11 253.60 257.65 885,050 +1.19(+0.46%)
Apr 12, 2022 257.59 259.33 254.59 256.46 967,880 -0.90(-0.35%)
Apr 11, 2022 261.43 262.33 256.95 257.36 1,070,820 -5.99(-2.27%)
Apr 08, 2022 263.72 265.24 260.67 263.35 1,122,682 -0.68(-0.26%)
Apr 07, 2022 261.05 265.30 259.42 264.03 1,404,571 +1.93(+0.73%)
Apr 06, 2022 252.12 262.62 251.79 262.11 4,180,813 -0.29(-0.11%)
Apr 05, 2022 258.20 263.79 258.06 262.40 2,250,812 +3.30(+1.27%)
Apr 04, 2022 261.64 261.89 256.20 259.10 1,294,040 -3.84(-1.46%)
Apr 01, 2022 262.17 264.60 260.71 262.94 1,068,905 +1.66(+0.64%)
Mar 31, 2022 261.80 265.41 260.94 261.27 1,602,369 -1.75(-0.66%)
Mar 30, 2022 264.74 266.25 261.50 263.02 961,606 -3.06(-1.15%)
Mar 29, 2022 265.33 267.22 263.09 266.09 1,051,877 +2.78(+1.06%)
Mar 28, 2022 260.53 263.42 258.11 263.31 1,030,443 +4.02(+1.55%)
Mar 25, 2022 257.34 259.54 255.99 259.29 851,146 +2.91(+1.14%)
Mar 24, 2022 250.95 256.42 250.24 256.38 1,207,746 +7.35(+2.95%)
Mar 23, 2022 258.36 258.58 248.40 249.03 1,823,981 -11.21(-4.31%)
Mar 22, 2022 259.41 261.72 259.10 260.24 1,529,870 +1.15(+0.44%)
Mar 21, 2022 260.23 260.90 256.71 259.09 1,105,855 -1.51(-0.58%)
Mar 18, 2022 256.97 261.04 254.95 260.60 2,246,779 +3.26(+1.27%)
Mar 17, 2022 252.06 257.36 252.06 257.34 1,492,054 +1.79(+0.70%)
Mar 16, 2022 251.50 256.93 250.03 255.55 1,569,797 +7.62(+3.07%)
Mar 15, 2022 243.08 248.46 242.41 247.93 1,512,691 +8.28(+3.45%)
Mar 14, 2022 243.92 245.37 237.17 239.65 1,623,805 -1.87(-0.77%)
Mar 11, 2022 244.11 245.63 241.33 241.52 1,293,805 -0.59(-0.24%)
Mar 10, 2022 239.58 242.69 237.70 242.11 1,740,834 -1.29(-0.53%)
Mar 09, 2022 246.33 246.33 239.53 243.40 1,775,844 +3.88(+1.62%)
Mar 08, 2022 244.88 246.47 238.07 239.51 2,007,513 -7.51(-3.04%)
Mar 07, 2022 258.73 260.15 245.34 247.02 1,812,243 -13.34(-5.13%)
Mar 04, 2022 256.93 260.49 254.15 260.37 1,142,802 +0.61(+0.24%)
Mar 03, 2022 262.41 264.02 257.31 259.75 948,865 -1.97(-0.75%)
Mar 02, 2022 258.32 264.55 257.23 261.72 1,863,348 +5.72(+2.24%)
Mar 01, 2022 256.54 258.01 252.79 256.00 1,987,768 -0.71(-0.28%)
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%)
Dec 01, 2021 233.65 240.15 232.16 232.47 2,458,729 +2.40(+1.04%)
Nov 30, 2021 235.57 237.73 229.55 230.07 2,779,070 -6.68(-2.82%)
Nov 29, 2021 239.70 240.17 236.22 236.75 2,198,368 +0.02(+0.01%)
Nov 26, 2021 242.88 243.29 236.73 236.73 2,011,231 -11.35(-4.57%)
Nov 24, 2021 246.73 249.28 245.71 248.08 1,092,407 +0.59(+0.24%)
Nov 23, 2021 252.21 252.77 246.55 247.49 1,442,145 -5.60(-2.21%)
Nov 22, 2021 256.89 257.15 253.09 253.09 1,142,152 -3.30(-1.29%)
Nov 19, 2021 250.34 257.54 248.68 256.38 1,770,431 +3.88(+1.54%)
Nov 18, 2021 255.33 255.90 252.42 252.50 1,337,218 -2.29(-0.90%)
Nov 17, 2021 254.42 255.39 252.55 254.80 1,096,013 -0.23(-0.09%)
Nov 16, 2021 254.73 256.48 253.92 255.03 1,170,972 +0.40(+0.16%)
Nov 15, 2021 257.70 258.95 254.03 254.63 940,947 -2.38(-0.93%)
Nov 12, 2021 256.13 257.23 254.68 257.01 1,151,404 +0.89(+0.35%)
Nov 11, 2021 263.83 263.83 254.54 256.12 1,437,378 -7.43(-2.82%)
Nov 10, 2021 267.34 262.54 263.55 874,824 -4.00(-1.49%)
Nov 09, 2021 267.35 268.46 265.96 267.55 904,709 -0.37(-0.14%)
Nov 08, 2021 270.15 270.29 266.90 267.91 765,014 -0.59(-0.22%)
Nov 05, 2021 263.49 270.70 262.93 268.51 1,371,395 +5.93(+2.26%)
Nov 04, 2021 265.03 265.62 261.08 262.58 969,620 -1.75(-0.66%)
Nov 03, 2021 265.19 266.33 260.70 264.33 950,190 -0.77(-0.29%)
Nov 02, 2021 262.51 265.87 260.63 265.10 1,365,731 +4.13(+1.58%)
Nov 01, 2021 258.75 262.26 259.75 260.96 1,259,253 +2.26(+0.88%)
Oct 29, 2021 253.48 259.32 250.85 258.70 2,461,754 -2.30(-0.88%)
Oct 28, 2021 260.52 262.87 258.08 261.00 1,096,903 -0.06(-0.02%)
Oct 27, 2021 266.41 266.71 260.88 261.06 924,759 -4.55(-1.71%)
Oct 26, 2021 267.38 265.61 623,105 +0.13(+0.05%)
Oct 25, 2021 268.76 269.05 265.07 265.48 950,339 -2.61(-0.97%)
Oct 22, 2021 268.34 269.88 267.07 268.09 671,869 -0.69(-0.26%)
Oct 21, 2021 265.94 268.87 264.24 268.78 990,002 +2.61(+0.98%)
Oct 20, 2021 264.46 266.86 262.43 266.17 1,098,748 +2.82(+1.07%)
Oct 19, 2021 256.94 264.05 256.94 263.35 993,958 +8.57(+3.36%)
Oct 18, 2021 255.71 256.55 252.56 254.79 1,131,625 -4.15(-1.60%)
Oct 15, 2021 258.43 259.12 256.18 258.94 1,963,420 +2.40(+0.94%)
Oct 14, 2021 251.13 256.86 250.89 256.54 1,114,091 +7.15(+2.87%)
Oct 13, 2021 250.85 252.13 248.96 249.39 1,068,436 -1.63(-0.65%)
Oct 12, 2021 252.76 253.08 250.16 251.03 1,006,711 -0.54(-0.22%)
Oct 11, 2021 255.33 255.71 251.02 251.57 1,072,508 -4.80(-1.87%)
Oct 08, 2021 258.21 259.80 255.34 256.37 688,275 -2.22(-0.86%)
Oct 07, 2021 258.09 261.91 257.95 258.59 676,652 +2.18(+0.85%)
Oct 06, 2021 252.95 256.54 251.76 256.41 1,005,545 +1.20(+0.47%)
Oct 05, 2021 255.89 259.50 254.46 255.22 1,397,715 +0.15(+0.06%)
Oct 04, 2021 258.88 260.99 252.07 255.07 1,272,370 -5.72(-2.19%)
Oct 01, 2021 258.07 261.82 255.10 260.79 1,367,746 +4.38(+1.71%)
Sep 30, 2021 260.89 262.47 256.25 256.41 1,018,126 -4.06(-1.56%)
Sep 29, 2021 260.54 261.74 259.43 260.47 671,997 +0.67(+0.26%)
Sep 28, 2021 264.86 265.56 259.04 259.80 1,076,773 -5.48(-2.07%)
Sep 27, 2021 267.19 268.24 263.73 265.28 704,194 -3.06(-1.14%)
Sep 24, 2021 267.36 269.23 266.68 268.34 536,281 +0.47(+0.17%)
Sep 23, 2021 264.81 269.10 263.78 267.88 993,476 +4.38(+1.66%)
Sep 22, 2021 261.53 265.15 260.31 263.50 998,623 +3.30(+1.27%)
Sep 21, 2021 261.93 263.97 260.13 260.20 895,430 -0.08(-0.03%)
Sep 20, 2021 261.32 262.80 257.28 260.28 1,115,671 -4.56(-1.72%)
Sep 17, 2021 267.23 267.43 264.30 264.84 2,911,649 -2.99(-1.12%)
Sep 16, 2021 268.46 270.31 265.80 267.83 797,741 -0.96(-0.36%)
Sep 15, 2021 265.73 270.09 265.33 268.79 984,983 +1.79(+0.67%)
Sep 14, 2021 263.75 269.34 262.10 267.00 1,561,682 +4.30(+1.64%)
Sep 13, 2021 266.80 267.56 261.21 262.71 1,444,876 -2.94(-1.11%)
Sep 10, 2021 269.47 270.05 265.47 265.64 1,066,815 -2.97(-1.10%)
Sep 09, 2021 271.70 272.73 268.29 268.61 707,475 -3.07(-1.13%)
Sep 08, 2021 270.07 272.51 269.35 271.69 712,444 +1.38(+0.51%)
Sep 07, 2021 268.85 270.99 268.07 270.31 959,633 +1.96(+0.73%)
Sep 03, 2021 268.53 269.03 266.60 268.35 668,356 -1.00(-0.37%)
Sep 02, 2021 269.80 271.87 269.09 269.35 885,970 +0.98(+0.36%)
Sep 01, 2021 269.37 269.37 265.58 268.37 717,462 -0.42(-0.16%)
Aug 31, 2021 265.80 269.03 265.42 268.79 1,374,170 +2.93(+1.10%)
Aug 30, 2021 265.80 268.58 264.86 265.86 932,978 +0.64(+0.24%)
Aug 27, 2021 264.10 266.54 262.97 265.22 982,683 +2.20(+0.84%)
Aug 26, 2021 263.17 264.81 261.64 263.02 1,048,021 -0.33(-0.13%)
Aug 25, 2021 263.62 264.69 261.51 263.35 949,735 +0.38(+0.14%)
Aug 24, 2021 256.88 264.33 256.85 262.97 1,690,586 +5.65(+2.19%)
Aug 23, 2021 258.92 258.92 255.55 257.32 1,579,504 +0.00(+0.00%)
Aug 20, 2021 256.25 257.57 254.82 257.32 1,183,992 +0.93(+0.36%)
Aug 19, 2021 253.32 257.61 252.64 256.39 993,760 +0.72(+0.28%)
Aug 18, 2021 259.44 259.54 255.13 255.67 2,129,672 -3.88(-1.49%)
Aug 17, 2021 256.32 259.83 256.32 259.55 868,203 +2.45(+0.95%)
Aug 16, 2021 254.36 257.39 254.05 257.10 1,032,064 +1.84(+0.72%)
Aug 13, 2021 253.47 255.94 252.42 255.26 791,691 +2.18(+0.86%)
Aug 12, 2021 249.71 253.37 248.78 253.07 1,129,944 +3.28(+1.31%)
Aug 11, 2021 246.43 250.95 246.43 249.79 1,628,188 +3.89(+1.58%)
Aug 10, 2021 249.93 250.18 244.33 245.91 2,390,957 -3.92(-1.57%)
Aug 09, 2021 254.24 254.86 249.09 249.82 1,364,656 -4.86(-1.91%)
Aug 06, 2021 256.97 257.49 253.81 254.68 1,159,055 -1.89(-0.74%)
Aug 05, 2021 255.57 256.64 253.06 256.57 1,308,200 +1.87(+0.73%)
Aug 04, 2021 258.83 259.27 254.14 254.70 1,418,420 -5.27(-2.03%)
Aug 03, 2021 261.57 261.69 257.83 259.97 1,061,982 -2.00(-0.76%)
Aug 02, 2021 263.50 265.33 261.36 261.97 1,158,699 -0.84(-0.32%)
Jul 30, 2021 260.64 263.88 260.26 262.81 1,082,837 +1.71(+0.65%)
Jul 29, 2021 261.13 262.12 257.96 261.11 1,254,938 +0.49(+0.19%)
Jul 28, 2021 265.45 266.90 257.30 260.62 1,954,498 +0.32(+0.12%)
Jul 27, 2021 255.45 261.65 253.24 260.30 1,451,734 +4.68(+1.83%)
Jul 26, 2021 253.73 255.98 252.04 255.62 1,468,334 +0.83(+0.33%)
Jul 23, 2021 252.22 254.99 251.25 254.79 1,012,622 +3.46(+1.38%)
Jul 22, 2021 251.07 251.85 248.15 251.33 1,071,137 +0.41(+0.16%)
Jul 21, 2021 250.42 251.21 248.71 250.92 1,440,518 +3.39(+1.37%)
Jul 20, 2021 241.40 249.25 241.40 247.53 1,712,071 +6.09(+2.52%)
Jul 19, 2021 246.57 246.94 240.24 241.43 1,802,633 -8.43(-3.37%)
Jul 16, 2021 249.58 250.43 248.32 249.86 1,242,030 +0.52(+0.21%)
Jul 15, 2021 252.04 252.96 248.08 249.34 1,656,910 -4.18(-1.65%)
Jul 14, 2021 255.00 255.05 252.04 253.52 886,323 -0.23(-0.09%)
Jul 13, 2021 257.05 257.15 253.34 253.75 978,282 -3.22(-1.25%)
Jul 12, 2021 255.01 257.59 254.49 256.97 889,941 +0.48(+0.19%)
Jul 09, 2021 257.06 257.31 255.70 256.50 1,203,696 +0.48(+0.19%)
Jul 08, 2021 254.42 256.19 252.47 256.02 750,390 -1.36(-0.53%)
Jul 07, 2021 257.47 257.97 255.73 257.38 791,201 +0.46(+0.18%)
Jul 06, 2021 257.44 257.93 254.31 256.92 1,256,911 -0.54(-0.21%)
Jul 02, 2021 255.01 257.79 254.81 257.46 1,003,728 +2.64(+1.04%)
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.