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

Stryker Corp (NY: SYK )

328.12 -8.38 (-2.49%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Apr 30, 2020 182.39 183.03 177.99 178.37 2,034,179 -5.98(-3.24%)
Apr 29, 2020 180.44 186.22 177.61 184.35 1,899,091 +7.34(+4.15%)
Apr 28, 2020 185.35 187.52 176.63 177.01 1,628,196 -6.65(-3.62%)
Apr 27, 2020 181.78 184.44 180.73 183.66 1,619,094 +3.67(+2.04%)
Apr 24, 2020 176.07 180.49 174.38 179.99 1,286,314 +5.40(+3.09%)
Apr 23, 2020 175.57 178.27 174.03 174.59 1,638,221 +0.53(+0.31%)
Apr 22, 2020 174.54 175.37 172.00 174.06 1,261,949 +2.88(+1.68%)
Apr 21, 2020 173.12 175.27 170.56 171.18 1,975,498 -5.56(-3.15%)
Apr 20, 2020 178.98 182.47 176.73 176.73 2,339,865 -4.58(-2.53%)
Apr 17, 2020 171.05 181.38 171.05 181.32 2,653,735 +14.06(+8.41%)
Apr 16, 2020 166.59 168.39 163.88 167.25 1,413,800 +2.17(+1.32%)
Apr 15, 2020 162.55 165.38 161.21 165.08 1,836,569 -2.73(-1.63%)
Apr 14, 2020 168.14 170.53 166.53 167.81 2,218,030 +3.17(+1.92%)
Apr 13, 2020 171.72 172.64 162.23 164.64 2,530,755 -10.18(-5.82%)
Apr 09, 2020 168.87 176.31 168.28 174.82 2,688,644 +6.02(+3.57%)
Apr 08, 2020 160.08 169.93 159.31 168.80 2,583,087 +10.18(+6.42%)
Apr 07, 2020 167.06 171.86 157.53 158.62 3,619,257 +0.12(+0.08%)
Apr 06, 2020 151.71 159.87 151.12 158.50 3,331,988 +16.83(+11.88%)
Apr 03, 2020 142.93 145.27 140.21 141.67 2,154,762 -1.44(-1.01%)
Apr 02, 2020 136.45 143.99 135.86 143.11 2,236,836 +4.70(+3.39%)
Apr 01, 2020 146.86 148.74 137.53 138.41 3,384,536 -20.88(-13.11%)
Mar 31, 2020 155.74 163.55 155.48 159.29 3,006,180 +3.38(+2.17%)
Mar 30, 2020 154.26 156.46 147.75 155.91 2,430,991 +4.13(+2.72%)
Mar 27, 2020 148.91 156.46 146.51 151.79 3,565,264 -3.92(-2.52%)
Mar 26, 2020 147.89 158.13 145.90 155.70 3,438,749 +9.80(+6.72%)
Mar 25, 2020 138.94 150.83 134.98 145.90 3,836,579 +9.16(+6.70%)
Mar 24, 2020 129.65 137.94 125.51 136.74 3,701,095 +16.15(+13.39%)
Mar 23, 2020 129.81 130.22 118.72 120.59 5,518,449 -12.28(-9.24%)
Mar 20, 2020 146.10 149.56 132.59 132.87 5,477,655 -9.65(-6.77%)
Mar 19, 2020 130.38 146.24 124.89 142.52 3,656,417 +10.01(+7.55%)
Mar 18, 2020 126.96 132.75 120.17 132.51 5,345,912 -1.11(-0.83%)
Mar 17, 2020 139.86 139.97 130.60 133.62 4,093,406 -3.50(-2.55%)
Mar 16, 2020 140.97 143.78 131.78 137.11 6,039,686 -19.51(-12.46%)
Mar 13, 2020 157.30 158.20 144.90 156.63 4,947,817 +9.58(+6.52%)
Mar 12, 2020 158.25 162.59 146.73 147.05 4,274,690 -20.37(-12.17%)
Mar 11, 2020 170.38 170.85 163.79 167.42 3,022,160 -7.57(-4.33%)
Mar 10, 2020 171.34 175.21 165.24 174.99 3,133,555 +10.42(+6.33%)
Mar 09, 2020 167.13 169.54 163.33 164.57 3,247,698 -12.63(-7.13%)
Mar 06, 2020 176.98 178.93 175.39 177.20 2,935,773 -3.55(-1.96%)
Mar 05, 2020 187.98 187.98 177.20 180.75 2,934,776 -8.39(-4.44%)
Mar 04, 2020 186.13 189.23 181.10 189.14 2,656,684 +9.12(+5.07%)
Mar 03, 2020 189.42 192.10 176.99 180.01 3,210,888 -8.00(-4.25%)
Mar 02, 2020 183.46 188.04 181.67 188.01 2,626,576 +6.32(+3.48%)
Feb 28, 2020 179.99 183.00 176.39 181.69 3,249,837 -4.06(-2.19%)
Feb 27, 2020 189.16 192.72 185.75 185.75 2,193,133 -6.49(-3.38%)
Feb 26, 2020 197.86 201.14 192.19 192.24 2,091,001 -4.43(-2.25%)
Feb 25, 2020 205.50 206.17 195.67 196.68 2,093,019 -8.81(-4.29%)
Feb 24, 2020 208.53 209.63 204.23 205.49 1,643,654 -8.34(-3.90%)
Feb 21, 2020 212.95 214.01 211.90 213.83 1,817,773 -0.16(-0.08%)
Feb 20, 2020 214.59 215.40 211.90 213.99 1,055,581 -0.60(-0.28%)
Feb 19, 2020 212.18 215.73 211.68 214.59 1,304,616 +3.02(+1.43%)
Feb 18, 2020 210.68 211.59 208.56 211.57 1,608,430 +0.37(+0.18%)
Feb 14, 2020 207.62 211.27 206.41 211.20 1,518,290 +3.94(+1.90%)
Feb 13, 2020 206.26 208.04 205.31 207.26 1,106,886 +1.27(+0.62%)
Feb 12, 2020 208.33 209.03 205.95 205.99 914,151 -1.96(-0.94%)
Feb 11, 2020 207.88 208.76 206.58 207.96 875,405 +0.87(+0.42%)
Feb 10, 2020 204.84 207.33 204.79 207.09 682,001 +2.31(+1.13%)
Feb 07, 2020 208.00 208.77 204.58 204.78 988,241 -3.27(-1.57%)
Feb 06, 2020 208.50 209.11 207.03 208.05 828,932 +0.49(+0.23%)
Feb 05, 2020 207.48 208.56 206.34 207.56 1,216,991 +1.32(+0.64%)
Feb 04, 2020 204.58 207.54 203.91 206.25 1,310,059 +4.49(+2.23%)
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.