Skip to main content

Stryker Corp (NY: SYK )

357.87 -0.84 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 39.76 39.88 39.45 39.56 1,537,906 -0.20(-0.50%)
Jun 29, 2005 39.92 39.94 39.53 39.76 2,837,991 -0.07(-0.17%)
Jun 28, 2005 39.13 39.90 39.01 39.82 1,938,885 +0.85(+2.18%)
Jun 27, 2005 39.24 39.37 38.94 38.97 992,286 -0.21(-0.53%)
Jun 24, 2005 39.08 39.43 38.88 39.18 1,902,935 +0.04(+0.11%)
Jun 23, 2005 39.63 39.67 39.00 39.14 1,926,260 -0.57(-1.42%)
Jun 22, 2005 39.71 40.30 39.42 39.71 3,987,663 -0.93(-2.29%)
Jun 21, 2005 40.90 40.95 40.35 40.64 1,377,875 -0.48(-1.17%)
Jun 20, 2005 40.78 41.26 40.66 41.12 1,552,695 +0.07(+0.16%)
Jun 17, 2005 41.50 41.50 40.80 41.05 1,924,577 -0.07(-0.16%)
Jun 16, 2005 42.00 42.00 41.03 41.12 1,483,080 +0.11(+0.26%)
Jun 15, 2005 41.69 41.74 40.84 41.01 2,279,025 -0.54(-1.30%)
Jun 14, 2005 40.82 41.60 40.75 41.55 1,867,707 +0.75(+1.83%)
Jun 13, 2005 40.46 41.02 40.41 40.80 891,411 +0.13(+0.33%)
Jun 10, 2005 40.17 41.04 40.17 40.67 728,374 -0.21(-0.51%)
Jun 09, 2005 40.75 41.05 40.59 40.88 1,023,187 +0.14(+0.35%)
Jun 08, 2005 41.17 41.19 40.66 40.74 1,083,664 -0.28(-0.69%)
Jun 07, 2005 40.55 41.37 40.55 41.02 1,279,164 +0.60(+1.48%)
Jun 06, 2005 40.73 40.73 40.21 40.42 999,260 -0.27(-0.65%)
Jun 03, 2005 40.60 40.90 40.36 40.69 1,189,109 +0.08(+0.20%)
Jun 02, 2005 40.63 40.78 40.43 40.60 1,071,160 -0.05(-0.12%)
Jun 01, 2005 40.38 40.96 40.14 40.65 1,489,572 +0.19(+0.47%)
May 31, 2005 40.75 40.82 40.35 40.46 1,332,547 -0.22(-0.53%)
May 27, 2005 40.90 41.03 40.57 40.68 1,023,788 -0.33(-0.81%)
May 26, 2005 40.75 41.04 40.63 41.01 1,293,712 +0.26(+0.63%)
May 25, 2005 40.63 40.84 40.50 40.75 1,487,047 -0.02(-0.04%)
May 24, 2005 40.66 40.88 40.45 40.77 1,524,320 +0.11(+0.27%)
May 23, 2005 40.34 40.84 40.13 40.66 1,933,234 +0.42(+1.03%)
May 20, 2005 40.30 40.40 40.06 40.25 1,485,605 +0.13(+0.33%)
May 19, 2005 40.00 40.26 39.88 40.11 1,108,913 +0.09(+0.23%)
May 18, 2005 39.90 40.08 39.53 40.02 1,569,407 +0.50(+1.26%)
May 17, 2005 39.13 39.60 38.72 39.52 1,141,617 +0.17(+0.44%)
May 16, 2005 38.84 39.47 38.70 39.35 818,910 +0.57(+1.48%)
May 13, 2005 39.16 39.16 38.26 38.77 1,757,573 -0.48(-1.23%)
May 12, 2005 39.71 39.84 38.99 39.26 1,671,365 -0.62(-1.56%)
May 11, 2005 39.56 39.96 38.76 39.88 1,336,034 +0.47(+1.18%)
May 10, 2005 39.92 40.03 39.21 39.41 1,953,193 -0.68(-1.70%)
May 09, 2005 40.16 40.43 39.84 40.10 1,705,271 -0.03(-0.08%)
May 06, 2005 40.69 40.75 40.10 40.13 1,716,573 -0.49(-1.21%)
May 05, 2005 41.25 41.49 40.58 40.62 1,631,087 -0.51(-1.23%)
May 04, 2005 40.17 41.24 40.17 41.13 1,688,078 +0.97(+2.42%)
May 03, 2005 40.26 40.68 39.77 40.16 1,619,184 -0.42(-1.03%)
May 02, 2005 40.39 40.74 40.14 40.57 1,232,152 +0.19(+0.47%)
Apr 29, 2005 40.42 40.63 39.88 40.38 1,935,037 +0.05(+0.12%)
Apr 28, 2005 40.86 40.92 40.26 40.33 1,412,503 -0.80(-1.94%)
Apr 27, 2005 40.65 41.25 40.24 41.13 1,510,012 +0.46(+1.12%)
Apr 26, 2005 40.83 42.38 40.50 40.67 3,908,189 -0.02(-0.04%)
Apr 25, 2005 40.32 40.91 40.07 40.69 1,787,391 +0.54(+1.35%)
Apr 22, 2005 40.61 40.98 39.93 40.15 2,267,964 -0.47(-1.15%)
Apr 21, 2005 40.67 40.71 40.01 40.61 1,834,041 +0.41(+1.01%)
Apr 20, 2005 39.09 40.92 39.02 40.21 5,051,489 +1.45(+3.73%)
Apr 19, 2005 39.13 39.32 38.07 38.76 2,505,425 +0.31(+0.80%)
Apr 18, 2005 38.50 38.69 38.05 38.45 1,834,522 -0.04(-0.11%)
Apr 15, 2005 38.09 38.91 37.86 38.49 2,846,287 +0.31(+0.81%)
Apr 14, 2005 37.61 38.39 37.39 38.18 2,319,905 +0.68(+1.82%)
Apr 13, 2005 37.98 38.43 37.44 37.50 1,343,849 -0.47(-1.25%)
Apr 12, 2005 37.78 38.18 37.24 37.98 1,508,208 +0.02(+0.07%)
Apr 11, 2005 38.11 38.38 37.89 37.95 1,156,405 +0.05(+0.13%)
Apr 08, 2005 38.38 38.47 37.69 37.90 1,334,711 -0.41(-1.06%)
Apr 07, 2005 38.21 38.64 37.93 38.31 1,670,644 +0.05(+0.13%)
Apr 06, 2005 37.51 38.55 37.46 38.26 3,532,820 +0.88(+2.36%)
Apr 05, 2005 36.76 37.63 36.68 37.38 2,311,729 +0.62(+1.70%)
Apr 04, 2005 36.68 36.88 36.31 36.75 1,580,589 +0.03(+0.09%)
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.