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

Stryker Corp (NY: SYK )

334.68 +0.70 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2021 252.69 254.85 251.25 254.82 1,303,903 +2.88(+1.14%)
Jun 30, 2021 252.15 252.94 250.74 251.94 771,432 -0.69(-0.27%)
Jun 29, 2021 253.09 254.62 252.15 252.63 743,563 +0.69(+0.27%)
Jun 28, 2021 255.70 255.70 250.81 251.94 949,455 -2.55(-1.00%)
Jun 25, 2021 253.11 255.89 253.11 254.49 2,629,347 +1.56(+0.62%)
Jun 24, 2021 255.39 255.78 252.83 252.94 588,017 -1.21(-0.48%)
Jun 23, 2021 253.94 255.82 253.04 254.15 1,153,435 -0.10(-0.04%)
Jun 22, 2021 251.59 255.22 250.80 254.24 1,363,023 +2.91(+1.16%)
Jun 21, 2021 247.63 251.87 246.46 251.33 806,124 +4.66(+1.89%)
Jun 18, 2021 249.81 250.34 246.42 246.66 1,421,482 -4.49(-1.79%)
Jun 17, 2021 247.96 251.82 247.96 251.16 1,212,601 +3.05(+1.23%)
Jun 16, 2021 249.07 250.03 247.22 248.11 1,288,718 -0.27(-0.11%)
Jun 15, 2021 248.15 249.17 246.98 248.38 770,866 +0.96(+0.39%)
Jun 14, 2021 247.73 247.73 245.95 247.42 777,588 -0.10(-0.04%)
Jun 11, 2021 248.79 248.79 245.84 247.52 748,859 -0.84(-0.34%)
Jun 10, 2021 245.47 248.54 245.45 248.36 955,025 +3.41(+1.39%)
Jun 09, 2021 243.42 245.14 243.00 244.94 956,840 +3.28(+1.36%)
Jun 08, 2021 243.45 243.45 238.22 241.66 1,008,116 +0.19(+0.08%)
Jun 07, 2021 244.60 245.22 240.70 241.47 1,218,013 -2.22(-0.91%)
Jun 04, 2021 242.89 244.95 242.23 243.69 711,086 +2.06(+0.85%)
Jun 03, 2021 241.00 242.42 238.26 241.62 1,144,215 -0.99(-0.41%)
Jun 02, 2021 247.21 247.88 241.99 242.61 1,185,448 -4.91(-1.98%)
Jun 01, 2021 251.59 251.59 246.97 247.52 1,509,497 +0.50(+0.20%)
May 28, 2021 247.93 251.07 246.84 247.01 970,163 +0.74(+0.30%)
May 27, 2021 246.21 246.88 243.85 246.28 2,834,095 +2.01(+0.82%)
May 26, 2021 245.90 247.12 241.06 244.26 1,419,513 -4.22(-1.70%)
May 25, 2021 248.63 250.47 247.30 248.48 860,666 -0.35(-0.14%)
May 24, 2021 248.82 250.20 247.81 248.83 800,155 +1.45(+0.59%)
May 21, 2021 247.29 250.72 247.15 247.38 1,188,537 +1.26(+0.51%)
May 20, 2021 243.96 248.28 243.36 246.12 912,453 +2.03(+0.83%)
May 19, 2021 241.64 244.22 240.60 244.09 1,003,549 -0.57(-0.23%)
May 18, 2021 242.88 247.21 242.88 244.66 1,123,709 +0.96(+0.39%)
May 17, 2021 243.71 244.65 242.67 243.70 809,679 -1.06(-0.43%)
May 14, 2021 240.84 245.30 240.20 244.77 1,252,628 +4.94(+2.06%)
May 13, 2021 237.62 240.58 237.02 239.83 714,896 +2.99(+1.26%)
May 12, 2021 241.04 243.36 236.23 236.84 1,747,132 -6.52(-2.68%)
May 11, 2021 246.66 247.20 242.32 243.37 852,061 -4.33(-1.75%)
May 10, 2021 247.42 250.46 247.42 247.70 1,517,309 +1.16(+0.47%)
May 07, 2021 246.35 249.00 245.28 246.54 967,106 +0.63(+0.26%)
May 06, 2021 244.88 246.07 242.10 245.91 1,063,980 +1.03(+0.42%)
May 05, 2021 245.82 248.58 243.56 244.88 1,274,018 -2.44(-0.99%)
May 04, 2021 252.96 252.96 245.05 247.32 1,615,766 -7.27(-2.85%)
May 03, 2021 255.01 255.81 253.81 254.59 1,067,307 +0.46(+0.18%)
Apr 30, 2021 254.49 255.19 251.57 254.13 1,106,799 -0.77(-0.30%)
Apr 29, 2021 251.83 255.42 251.41 254.91 975,229 +3.72(+1.48%)
Apr 28, 2021 252.56 253.90 249.53 251.18 1,587,871 -5.27(-2.06%)
Apr 27, 2021 256.16 257.76 254.05 256.46 872,932 -0.24(-0.09%)
Apr 26, 2021 259.12 259.31 256.51 256.70 1,087,733 -1.66(-0.64%)
Apr 23, 2021 255.44 259.37 254.94 258.36 1,125,400 +2.74(+1.07%)
Apr 22, 2021 255.57 257.35 253.78 255.63 824,119 +0.27(+0.11%)
Apr 21, 2021 251.33 256.01 250.64 255.35 1,230,828 +5.28(+2.11%)
Apr 20, 2021 247.69 251.11 246.99 250.07 980,999 +1.63(+0.65%)
Apr 19, 2021 248.38 249.21 246.28 248.44 883,317 -0.37(-0.15%)
Apr 16, 2021 249.80 251.59 246.89 248.81 974,520 +0.27(+0.11%)
Apr 15, 2021 244.60 248.81 244.46 248.54 1,218,608 +4.41(+1.81%)
Apr 14, 2021 245.91 247.25 243.66 244.13 784,095 -1.24(-0.50%)
Apr 13, 2021 242.88 245.57 242.57 245.37 937,282 +1.68(+0.69%)
Apr 12, 2021 243.85 245.79 243.35 243.69 1,278,698 -1.44(-0.59%)
Apr 09, 2021 242.78 245.26 242.36 245.13 1,104,732 +3.34(+1.38%)
Apr 08, 2021 240.65 242.08 240.05 241.79 1,252,012 +2.35(+0.98%)
Apr 07, 2021 240.15 241.82 238.36 239.44 1,282,589 -0.92(-0.38%)
Apr 06, 2021 240.05 241.81 239.47 240.36 947,830 -0.09(-0.04%)
Apr 05, 2021 237.01 240.91 236.71 240.44 1,292,335 +5.35(+2.28%)
Apr 01, 2021 236.39 236.39 233.33 235.09 816,303 -0.61(-0.26%)
Mar 31, 2021 235.61 237.30 235.18 235.70 1,498,958 +0.46(+0.20%)
Mar 30, 2021 231.98 236.68 231.98 235.24 1,247,905 +1.64(+0.70%)
Mar 29, 2021 231.07 234.37 230.13 233.59 1,188,709 +1.01(+0.44%)
Mar 26, 2021 227.38 232.88 226.09 232.58 1,149,578 +5.44(+2.40%)
Mar 25, 2021 226.13 227.84 223.28 227.13 1,039,016 +1.48(+0.65%)
Mar 24, 2021 221.95 228.26 221.11 225.66 1,384,319 +4.23(+1.91%)
Mar 23, 2021 223.94 225.06 220.81 221.43 1,255,775 -2.56(-1.14%)
Mar 22, 2021 221.78 225.07 220.49 223.99 924,293 +2.01(+0.90%)
Mar 19, 2021 222.08 225.31 219.90 221.98 2,240,201 -0.83(-0.37%)
Mar 18, 2021 227.51 228.16 222.27 222.81 1,743,900 -5.13(-2.25%)
Mar 17, 2021 230.97 230.97 227.31 227.95 1,444,808 -1.78(-0.78%)
Mar 16, 2021 232.98 233.65 228.14 229.73 1,138,217 -3.11(-1.33%)
Mar 15, 2021 232.98 233.33 230.92 232.84 1,195,443 +0.47(+0.20%)
Mar 12, 2021 230.39 232.80 230.39 232.37 717,515 +1.45(+0.63%)
Mar 11, 2021 232.43 232.59 229.77 230.92 1,093,853 -0.79(-0.34%)
Mar 10, 2021 230.45 232.59 228.91 231.71 988,226 +2.81(+1.23%)
Mar 09, 2021 229.90 234.06 228.86 228.90 1,028,926 +1.13(+0.50%)
Mar 08, 2021 231.34 232.12 227.60 227.77 1,356,089 -3.89(-1.68%)
Mar 05, 2021 229.30 232.82 224.47 231.66 1,675,928 +4.08(+1.79%)
Mar 04, 2021 234.32 234.73 224.94 227.58 1,420,044 -6.83(-2.91%)
Mar 03, 2021 235.59 236.51 233.90 234.41 935,997 -2.42(-1.02%)
Mar 02, 2021 238.45 238.54 235.02 236.84 1,032,416 -0.41(-0.17%)
Mar 01, 2021 236.75 239.19 236.41 237.24 895,080 +3.01(+1.29%)
Feb 26, 2021 238.72 238.72 233.66 234.23 1,206,772 -2.98(-1.26%)
Feb 25, 2021 240.17 241.30 235.68 237.21 992,698 -2.93(-1.22%)
Feb 24, 2021 237.42 241.21 236.79 240.15 1,320,542 +2.18(+0.92%)
Feb 23, 2021 234.43 239.50 233.52 237.96 1,336,339 +3.29(+1.40%)
Feb 22, 2021 232.04 236.07 230.42 234.67 1,116,117 +1.02(+0.44%)
Feb 19, 2021 236.92 237.79 232.68 233.65 1,563,716 -2.96(-1.25%)
Feb 18, 2021 236.61 238.69 234.94 236.61 2,436,445 -1.36(-0.57%)
Feb 17, 2021 238.50 238.98 235.15 237.97 1,734,221 -1.25(-0.52%)
Feb 16, 2021 238.80 239.64 235.25 239.22 2,399,900 -0.28(-0.12%)
Feb 12, 2021 235.25 240.02 234.68 239.50 1,340,950 +2.71(+1.15%)
Feb 11, 2021 235.67 237.41 234.09 236.79 687,581 +2.23(+0.95%)
Feb 10, 2021 235.31 236.07 232.97 234.56 779,516 +0.85(+0.36%)
Feb 09, 2021 234.21 235.76 232.18 233.71 786,035 -0.29(-0.12%)
Feb 08, 2021 230.11 234.09 229.76 234.00 958,779 +3.54(+1.54%)
Feb 05, 2021 231.68 233.53 229.67 230.46 1,287,072 +1.64(+0.72%)
Feb 04, 2021 225.79 232.74 224.43 228.81 1,254,753 +3.02(+1.34%)
Feb 03, 2021 225.53 227.19 222.29 225.79 1,282,581 -1.14(-0.50%)
Feb 02, 2021 221.52 230.42 221.37 226.93 1,916,912 +8.29(+3.79%)
Feb 01, 2021 215.73 219.49 214.93 218.64 2,173,096 +5.34(+2.50%)
Jan 29, 2021 221.02 221.75 213.20 213.31 2,271,285 -8.68(-3.91%)
Jan 28, 2021 224.38 226.41 218.97 221.98 2,076,694 -0.72(-0.33%)
Jan 27, 2021 226.81 227.25 221.58 222.71 1,542,685 -7.00(-3.05%)
Jan 26, 2021 231.66 233.71 229.44 229.70 1,091,599 -1.50(-0.65%)
Jan 25, 2021 230.87 231.60 228.61 231.20 1,421,180 -0.37(-0.16%)
Jan 22, 2021 234.14 234.54 231.56 231.56 941,421 -3.54(-1.51%)
Jan 21, 2021 235.86 236.79 232.10 235.11 1,026,880 -1.55(-0.66%)
Jan 20, 2021 233.95 238.09 232.29 236.66 993,871 +3.03(+1.30%)
Jan 19, 2021 234.53 235.74 232.17 233.63 865,938 +0.08(+0.03%)
Jan 15, 2021 233.41 235.16 230.43 233.55 1,327,377 -0.13(-0.06%)
Jan 14, 2021 234.43 235.60 232.41 233.69 1,091,839 -1.03(-0.44%)
Jan 13, 2021 230.86 235.74 230.27 234.72 721,110 +3.85(+1.67%)
Jan 12, 2021 231.97 233.39 229.02 230.87 853,847 -2.55(-1.09%)
Jan 11, 2021 234.16 234.85 232.40 233.42 564,516 -1.75(-0.74%)
Jan 08, 2021 236.06 238.81 233.22 235.16 1,428,295 -0.06(-0.02%)
Jan 07, 2021 234.32 235.72 231.29 235.22 954,420 +1.23(+0.52%)
Jan 06, 2021 230.55 234.26 228.51 234.00 2,053,362 +2.69(+1.16%)
Jan 05, 2021 231.01 233.12 229.94 231.31 1,413,170 +0.62(+0.27%)
Jan 04, 2021 236.79 236.97 227.99 230.69 1,155,140 -5.81(-2.46%)
Dec 31, 2020 236.50 236.50 236.50 886,728 +2.88(+1.23%)
Dec 30, 2020 231.94 234.35 231.94 233.62 886,728 +1.78(+0.77%)
Dec 29, 2020 231.88 233.38 230.89 231.84 856,232 +2.22(+0.97%)
Dec 28, 2020 230.06 231.46 229.03 229.62 652,720 +1.42(+0.62%)
Dec 24, 2020 228.31 229.34 227.49 228.20 266,358 +0.70(+0.31%)
Dec 23, 2020 227.93 230.06 227.47 227.49 643,691 +1.00(+0.44%)
Dec 22, 2020 226.01 227.74 222.78 226.49 849,033 +0.41(+0.18%)
Dec 21, 2020 226.63 227.72 221.98 226.08 973,087 -4.95(-2.14%)
Dec 18, 2020 229.25 231.50 227.31 231.03 2,601,983 +1.83(+0.80%)
Dec 17, 2020 227.18 229.32 226.39 229.20 806,591 +2.86(+1.26%)
Dec 16, 2020 224.78 227.29 223.12 226.34 824,915 +1.03(+0.46%)
Dec 15, 2020 225.08 226.98 221.94 225.31 1,056,405 +2.99(+1.35%)
Dec 14, 2020 225.12 227.61 222.17 222.31 1,111,142 -1.20(-0.54%)
Dec 11, 2020 225.25 225.99 221.65 223.52 1,098,054 -2.82(-1.25%)
Dec 10, 2020 226.21 228.39 224.71 226.34 909,184 -0.77(-0.34%)
Dec 09, 2020 227.39 228.91 226.26 227.11 1,045,887 +0.46(+0.20%)
Dec 08, 2020 225.98 227.83 225.35 226.65 961,823 -1.30(-0.57%)
Dec 07, 2020 228.62 230.38 226.81 227.95 732,765 -2.69(-1.16%)
Dec 04, 2020 225.94 230.63 225.43 230.63 877,092 +4.63(+2.05%)
Dec 03, 2020 225.51 227.53 224.19 226.00 1,109,001 +0.50(+0.22%)
Dec 02, 2020 222.30 225.55 220.97 225.50 818,204 +3.14(+1.41%)
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.