Skip to main content

Stryker Corp (NY: SYK )

361.36 -2.59 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 56.44 57.14 56.17 56.45 2,743,623 -0.03(-0.06%)
Jun 27, 2013 56.67 56.79 56.34 56.49 1,492,746 +0.03(+0.05%)
Jun 26, 2013 57.00 57.33 56.45 56.46 1,430,098 +0.06(+0.10%)
Jun 25, 2013 56.73 56.93 56.02 56.41 1,078,110 +0.11(+0.20%)
Jun 24, 2013 56.58 56.81 55.49 56.29 1,818,931 -0.73(-1.28%)
Jun 21, 2013 56.79 57.35 56.50 57.02 1,920,543 +0.74(+1.31%)
Jun 20, 2013 57.13 57.25 56.15 56.29 1,994,477 -1.48(-2.56%)
Jun 19, 2013 58.90 59.02 57.69 57.76 1,452,574 -1.06(-1.80%)
Jun 18, 2013 58.94 59.21 58.75 58.82 1,701,546 -0.12(-0.21%)
Jun 17, 2013 58.80 59.30 58.62 58.95 1,157,087 +0.52(+0.89%)
Jun 14, 2013 58.81 59.11 58.35 58.42 935,446 -0.44(-0.75%)
Jun 13, 2013 57.65 58.93 57.21 58.87 900,759 +1.17(+2.03%)
Jun 12, 2013 58.43 58.46 57.68 57.69 1,200,069 -0.40(-0.69%)
Jun 11, 2013 58.03 58.45 57.60 58.09 967,692 -0.37(-0.62%)
Jun 10, 2013 58.41 58.64 58.08 58.46 881,953 +0.09(+0.15%)
Jun 07, 2013 57.96 58.41 57.86 58.37 890,394 +0.69(+1.19%)
Jun 06, 2013 57.19 57.70 57.02 57.68 1,522,105 +0.55(+0.96%)
Jun 05, 2013 57.82 57.99 56.94 57.14 1,527,564 -0.84(-1.45%)
Jun 04, 2013 58.51 58.55 57.58 57.98 953,132 -0.53(-0.91%)
Jun 03, 2013 57.72 58.53 57.46 58.51 1,704,544 +0.80(+1.39%)
May 31, 2013 58.42 58.92 57.71 57.71 1,458,630 -0.83(-1.43%)
May 30, 2013 58.45 59.01 58.39 58.55 1,171,613 +0.10(+0.18%)
May 29, 2013 58.68 58.80 58.09 58.44 1,553,056 -0.59(-1.00%)
May 28, 2013 58.60 59.43 58.57 59.03 1,124,235 +0.80(+1.37%)
May 24, 2013 58.24 58.61 57.88 58.23 1,248,681 -0.22(-0.37%)
May 23, 2013 58.39 58.88 58.20 58.45 1,844,325 -0.40(-0.68%)
May 22, 2013 60.25 60.85 58.55 58.85 2,241,790 -1.34(-2.22%)
May 21, 2013 59.99 60.27 59.83 60.19 1,520,262 +0.44(+0.74%)
May 20, 2013 59.67 60.10 59.56 59.74 1,393,239 -0.15(-0.25%)
May 17, 2013 59.64 59.95 59.35 59.89 3,810,130 -0.14(-0.23%)
May 16, 2013 60.08 60.21 59.68 60.03 2,209,252 -0.32(-0.53%)
May 15, 2013 60.08 60.68 60.08 60.35 1,769,697 +0.72(+1.21%)
May 13, 2013 59.10 59.86 58.98 59.63 1,345,263 +0.34(+0.57%)
May 10, 2013 58.24 59.31 58.09 59.29 2,044,165 +1.04(+1.79%)
May 09, 2013 57.76 58.66 57.65 58.25 1,369,970 +0.49(+0.84%)
May 08, 2013 57.63 57.90 57.43 57.76 1,488,058 +0.05(+0.09%)
May 07, 2013 57.61 57.75 57.33 57.71 908,106 +0.10(+0.17%)
May 06, 2013 57.58 57.88 57.41 57.62 1,201,399 -0.04(-0.08%)
May 03, 2013 57.46 57.98 57.18 57.66 1,087,232 +0.48(+0.84%)
May 02, 2013 56.96 57.81 56.79 57.18 1,618,879 +0.42(+0.74%)
May 01, 2013 56.93 57.29 56.61 56.76 1,347,810 -0.24(-0.43%)
Apr 30, 2013 57.00 57.03 56.24 57.01 1,478,163 -0.07(-0.12%)
Apr 29, 2013 56.68 57.20 56.60 57.08 1,434,475 +0.52(+0.92%)
Apr 26, 2013 56.94 57.06 56.34 56.55 1,292,869 -0.50(-0.88%)
Apr 25, 2013 56.07 57.62 56.03 57.06 2,647,148 +0.79(+1.41%)
Apr 24, 2013 56.32 56.69 56.15 56.27 1,938,452 -0.18(-0.32%)
Apr 23, 2013 56.04 56.60 55.72 56.45 1,529,654 +0.69(+1.23%)
Apr 22, 2013 56.25 56.33 55.47 55.76 1,615,083 -0.46(-0.82%)
Apr 19, 2013 55.60 56.22 55.20 56.22 2,426,889 +0.85(+1.54%)
Apr 18, 2013 56.12 56.15 55.07 55.37 2,118,415 -0.61(-1.09%)
Apr 17, 2013 56.30 56.55 55.80 55.98 2,011,917 -0.59(-1.04%)
Apr 16, 2013 56.74 56.74 55.77 56.57 2,598,046 -0.18(-0.32%)
Apr 15, 2013 57.35 57.72 56.75 56.75 1,778,603 -1.05(-1.82%)
Apr 12, 2013 57.82 57.97 57.35 57.81 1,289,620 -0.30(-0.52%)
Apr 11, 2013 58.08 58.37 57.95 58.11 1,473,321 +0.10(+0.16%)
Apr 10, 2013 57.68 58.24 57.32 58.02 2,238,325 +0.35(+0.60%)
Apr 09, 2013 57.39 57.79 57.15 57.67 2,839,071 +0.83(+1.47%)
Apr 08, 2013 56.54 56.94 56.42 56.83 1,894,733 +0.33(+0.58%)
Apr 05, 2013 56.35 56.68 56.22 56.50 2,927,363 -0.51(-0.90%)
Apr 04, 2013 57.14 57.42 56.81 57.02 2,891,318 +0.30(+0.52%)
Apr 03, 2013 57.04 57.06 56.33 56.72 2,317,745 -0.27(-0.47%)
Apr 02, 2013 57.00 57.15 56.74 56.99 1,363,266 +0.20(+0.35%)
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.