Skip to main content

Stryker Corp (NY: SYK )

357.87 -0.84 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 35.51 35.71 34.88 35.02 1,711,884 -0.42(-1.17%)
Jun 29, 2006 35.24 35.61 34.92 35.44 2,015,714 +0.41(+1.16%)
Jun 28, 2006 34.77 35.07 34.42 35.03 2,575,762 +1.03(+3.03%)
Jun 27, 2006 34.85 34.92 33.91 34.00 3,339,485 -1.10(-3.13%)
Jun 26, 2006 36.26 36.26 34.83 35.10 5,676,824 -2.23(-5.97%)
Jun 23, 2006 37.11 37.68 36.85 37.33 885,399 +0.01(+0.02%)
Jun 22, 2006 37.28 37.41 37.09 37.32 1,018,497 +0.04(+0.11%)
Jun 21, 2006 37.01 37.39 36.87 37.28 916,179 +0.22(+0.61%)
Jun 20, 2006 37.18 37.27 36.88 37.05 1,141,617 -0.22(-0.60%)
Jun 19, 2006 37.84 37.84 37.06 37.28 1,746,992 -0.20(-0.53%)
Jun 16, 2006 37.68 37.93 37.27 37.48 2,113,825 -0.41(-1.08%)
Jun 15, 2006 36.89 38.03 36.84 37.88 2,229,369 +1.02(+2.78%)
Jun 14, 2006 36.14 36.94 36.11 36.86 1,637,459 +0.57(+1.58%)
Jun 13, 2006 36.17 36.84 36.01 36.29 2,258,225 +0.00(+0.00%)
Jun 12, 2006 36.68 36.72 36.22 36.29 803,159 -0.25(-0.68%)
Jun 09, 2006 36.78 36.86 36.32 36.54 942,630 -0.23(-0.63%)
Jun 08, 2006 36.76 36.80 36.16 36.77 1,422,963 +0.22(+0.59%)
Jun 07, 2006 36.39 36.89 36.25 36.55 1,156,405 +0.23(+0.64%)
Jun 06, 2006 36.25 36.47 35.90 36.32 1,391,221 +0.05(+0.14%)
Jun 05, 2006 37.09 37.13 36.25 36.27 1,316,676 -0.87(-2.33%)
Jun 02, 2006 36.93 37.18 36.67 37.14 1,026,072 +0.28(+0.77%)
Jun 01, 2006 36.62 36.95 36.50 36.85 1,708,397 +0.34(+0.93%)
May 31, 2006 36.60 36.75 36.30 36.51 2,359,942 +0.01(+0.02%)
May 30, 2006 36.89 37.03 36.38 36.50 1,328,580 -0.67(-1.79%)
May 26, 2006 37.14 37.31 36.91 37.17 1,065,388 -0.12(-0.33%)
May 25, 2006 36.94 37.30 36.70 37.29 1,880,932 +0.52(+1.43%)
May 24, 2006 36.84 36.92 36.10 36.77 1,666,075 -0.10(-0.27%)
May 23, 2006 37.43 37.44 36.65 36.87 2,081,722 -0.55(-1.47%)
May 22, 2006 36.26 37.59 36.22 37.42 2,874,422 +0.69(+1.88%)
May 19, 2006 37.01 37.06 36.20 36.73 2,326,397 -0.10(-0.27%)
May 18, 2006 36.61 37.19 36.55 36.83 3,105,751 +0.22(+0.59%)
May 17, 2006 36.18 36.72 36.05 36.61 2,751,663 +0.33(+0.92%)
May 16, 2006 36.06 36.35 35.91 36.28 1,473,341 +0.17(+0.48%)
May 15, 2006 35.47 36.23 35.29 36.10 1,246,821 +0.34(+0.95%)
May 12, 2006 35.85 36.12 35.63 35.76 1,331,345 -0.13(-0.37%)
May 11, 2006 36.39 36.45 35.90 35.90 1,608,363 -0.69(-1.89%)
May 10, 2006 36.93 37.11 36.45 36.59 1,462,640 -0.05(-0.14%)
May 09, 2006 36.35 36.91 36.35 36.64 1,791,839 +0.18(+0.50%)
May 08, 2006 36.52 36.75 36.34 36.45 1,298,161 -0.15(-0.41%)
May 05, 2006 36.39 36.78 35.96 36.60 3,193,281 +0.71(+1.97%)
May 04, 2006 35.89 36.10 35.56 35.90 2,368,118 -0.05(-0.14%)
May 03, 2006 35.72 36.00 35.46 35.95 1,703,227 +0.08(+0.23%)
May 02, 2006 36.57 36.59 35.61 35.86 1,647,319 -0.64(-1.75%)
May 01, 2006 36.60 37.02 35.92 36.50 2,633,834 +0.12(+0.32%)
Apr 28, 2006 36.80 36.93 36.33 36.39 2,207,607 -0.33(-0.91%)
Apr 27, 2006 36.85 37.30 36.51 36.72 1,908,586 -0.49(-1.32%)
Apr 26, 2006 37.26 37.68 37.14 37.21 1,089,074 +0.01(+0.02%)
Apr 25, 2006 37.84 37.94 37.09 37.20 1,993,351 -0.74(-1.95%)
Apr 24, 2006 37.91 38.09 37.49 37.94 2,362,708 +0.03(+0.09%)
Apr 21, 2006 39.26 39.71 37.71 37.91 6,328,008 +1.31(+3.59%)
Apr 20, 2006 36.60 36.72 35.97 36.60 2,469,595 +0.16(+0.43%)
Apr 19, 2006 36.25 36.50 35.86 36.44 1,748,194 +0.18(+0.50%)
Apr 18, 2006 35.72 36.54 35.46 36.25 2,446,511 +0.74(+2.08%)
Apr 17, 2006 35.64 35.91 35.07 35.51 1,514,941 -0.10(-0.28%)
Apr 13, 2006 35.74 36.64 35.55 35.61 2,352,127 -0.12(-0.35%)
Apr 12, 2006 35.83 36.02 35.52 35.74 1,519,510 -0.07(-0.21%)
Apr 11, 2006 36.18 36.20 35.56 35.81 1,805,546 -0.27(-0.76%)
Apr 10, 2006 35.76 36.23 35.60 36.09 1,440,276 +0.22(+0.63%)
Apr 07, 2006 36.34 36.72 35.77 35.86 1,325,574 -0.55(-1.51%)
Apr 06, 2006 36.76 36.79 36.01 36.41 3,110,079 -0.35(-0.95%)
Apr 05, 2006 37.05 37.34 36.61 36.76 2,547,026 -0.37(-1.01%)
Apr 04, 2006 36.57 37.50 36.55 37.14 2,286,239 +0.33(+0.90%)
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.