Skip to main content

Stryker Corp (NY: SYK )

361.36 -2.59 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 192.08 194.65 191.40 194.52 1,274,792 +2.88(+1.50%)
Jun 27, 2019 191.92 192.20 190.68 191.64 801,238 +0.65(+0.34%)
Jun 26, 2019 192.07 193.19 189.53 190.99 1,405,629 -1.35(-0.70%)
Jun 25, 2019 192.99 193.78 191.74 192.34 1,285,248 -0.64(-0.33%)
Jun 24, 2019 192.14 193.45 191.58 192.98 956,516 +1.66(+0.87%)
Jun 21, 2019 191.72 192.44 189.89 191.32 1,949,856 -0.53(-0.28%)
Jun 20, 2019 191.14 192.63 190.06 191.85 1,179,411 +2.63(+1.39%)
Jun 19, 2019 187.03 189.46 186.45 189.22 1,260,704 +2.18(+1.17%)
Jun 18, 2019 185.97 187.21 185.26 187.03 1,178,974 +1.69(+0.91%)
Jun 17, 2019 184.65 185.75 184.19 185.34 613,596 +0.87(+0.47%)
Jun 14, 2019 186.27 186.53 184.43 184.48 789,182 -1.24(-0.67%)
Jun 13, 2019 186.58 186.58 184.54 185.71 780,191 -0.35(-0.19%)
Jun 12, 2019 184.27 186.09 184.03 186.06 690,357 +2.21(+1.20%)
Jun 11, 2019 186.14 186.77 182.57 183.85 863,666 -1.24(-0.67%)
Jun 10, 2019 184.42 185.86 184.00 185.09 750,450 +1.72(+0.94%)
Jun 07, 2019 182.31 183.97 181.98 183.37 958,080 +2.34(+1.29%)
Jun 06, 2019 178.89 182.23 178.26 181.03 1,099,535 +2.53(+1.42%)
Jun 05, 2019 177.46 178.96 176.28 178.50 1,265,679 +2.54(+1.44%)
Jun 04, 2019 175.54 176.47 172.78 175.96 1,456,960 +3.24(+1.87%)
Jun 03, 2019 173.37 174.88 171.85 172.73 1,191,183 -0.21(-0.12%)
May 31, 2019 172.57 174.58 171.76 172.94 1,402,896 -0.48(-0.28%)
May 30, 2019 171.45 173.56 171.34 173.42 1,263,068 +2.24(+1.31%)
May 29, 2019 171.32 171.73 169.92 171.18 1,116,027 -0.57(-0.33%)
May 28, 2019 174.54 176.12 171.31 171.75 2,535,814 -2.63(-1.51%)
May 24, 2019 174.59 175.23 173.31 174.38 750,189 +0.25(+0.15%)
May 23, 2019 174.98 175.17 172.52 174.12 846,516 -1.37(-0.78%)
May 22, 2019 175.28 175.99 174.65 175.49 930,880 +0.47(+0.27%)
May 21, 2019 175.15 176.33 174.96 175.02 977,024 +1.08(+0.62%)
May 20, 2019 173.03 174.50 172.42 173.94 859,872 +0.16(+0.09%)
May 17, 2019 173.47 175.95 173.32 173.78 1,057,470 -1.41(-0.80%)
May 16, 2019 176.13 177.10 174.38 175.19 1,242,313 -0.04(-0.02%)
May 15, 2019 173.18 176.02 171.96 175.23 824,716 +1.41(+0.81%)
May 14, 2019 174.12 175.91 173.73 173.82 634,277 -0.02(-0.01%)
May 13, 2019 173.94 175.12 172.71 173.84 1,013,319 -2.93(-1.66%)
May 10, 2019 176.35 177.26 171.64 176.77 1,015,298 -0.67(-0.38%)
May 09, 2019 175.68 177.59 173.89 177.44 976,952 -0.04(-0.02%)
May 08, 2019 177.18 178.38 175.81 177.47 964,773 +0.49(+0.28%)
May 07, 2019 178.60 179.60 175.11 176.98 1,591,780 -3.29(-1.83%)
May 06, 2019 176.79 180.50 176.79 180.28 1,177,589 +0.29(+0.16%)
May 03, 2019 180.40 180.40 178.28 179.99 931,061 +1.76(+0.99%)
May 02, 2019 176.41 178.47 176.03 178.23 1,193,428 +2.03(+1.15%)
May 01, 2019 178.13 178.28 175.62 176.20 1,029,933 -2.09(-1.17%)
Apr 30, 2019 176.99 178.51 176.25 178.29 1,126,645 +1.53(+0.87%)
Apr 29, 2019 177.27 177.58 175.49 176.76 951,494 -0.94(-0.53%)
Apr 26, 2019 177.33 178.06 175.24 177.69 943,352 +1.05(+0.59%)
Apr 25, 2019 173.28 177.25 173.28 176.64 1,582,219 +2.01(+1.15%)
Apr 24, 2019 173.29 178.27 171.70 174.63 2,898,913 -1.81(-1.03%)
Apr 23, 2019 172.71 176.79 171.78 176.45 3,106,167 +4.53(+2.64%)
Apr 22, 2019 170.15 173.36 169.35 171.92 2,009,325 +1.79(+1.05%)
Apr 18, 2019 169.95 170.66 165.01 170.12 3,599,106 +0.02(+0.01%)
Apr 17, 2019 178.77 178.84 169.88 170.10 3,570,329 -8.30(-4.66%)
Apr 16, 2019 183.77 183.91 177.32 178.41 1,783,926 -4.13(-2.26%)
Apr 15, 2019 182.27 183.00 181.58 182.54 1,531,714 +0.71(+0.39%)
Apr 12, 2019 185.19 185.33 181.69 181.84 1,544,563 -2.51(-1.36%)
Apr 11, 2019 185.22 185.22 183.75 184.34 706,928 -0.76(-0.41%)
Apr 10, 2019 184.65 186.70 183.87 185.11 820,699 +0.16(+0.09%)
Apr 09, 2019 184.10 185.63 183.57 184.95 743,752 +0.22(+0.12%)
Apr 08, 2019 184.44 185.01 181.95 184.73 1,231,391 +0.47(+0.26%)
Apr 05, 2019 183.37 184.98 182.88 184.26 678,243 +1.44(+0.79%)
Apr 04, 2019 184.21 184.46 182.45 182.82 772,722 -1.07(-0.58%)
Apr 03, 2019 185.23 185.81 183.18 183.88 1,223,475 -0.31(-0.17%)
Apr 02, 2019 184.98 185.37 183.87 184.19 974,486 -0.88(-0.47%)
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.