Skip to main content

Stryker Corp (NY: SYK )

340.25 +0.51 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 224.31 225.43 221.61 224.15 1,740,888 +0.57(+0.25%)
Nov 27, 2020 226.34 227.22 222.62 223.58 820,117 -0.87(-0.39%)
Nov 25, 2020 230.76 230.97 223.82 224.45 1,978,548 -6.33(-2.74%)
Nov 24, 2020 226.06 232.90 225.76 230.78 1,585,750 +7.01(+3.13%)
Nov 23, 2020 224.19 226.08 222.98 223.77 728,210 +0.14(+0.06%)
Nov 20, 2020 223.51 224.98 221.86 223.63 1,162,908 -0.68(-0.30%)
Nov 19, 2020 221.84 224.73 220.34 224.31 1,144,946 +1.74(+0.78%)
Nov 18, 2020 222.20 225.63 221.83 222.57 891,091 +0.31(+0.14%)
Nov 17, 2020 223.14 224.32 218.48 222.26 1,039,061 -4.17(-1.84%)
Nov 16, 2020 225.83 226.67 222.57 226.43 1,714,540 +3.69(+1.66%)
Nov 13, 2020 217.36 223.18 217.04 222.74 977,664 +6.45(+2.98%)
Nov 12, 2020 215.39 218.43 213.78 216.29 860,151 -0.02(-0.01%)
Nov 11, 2020 223.24 223.24 214.96 216.31 1,214,182 -5.12(-2.31%)
Nov 10, 2020 223.67 223.76 218.24 221.43 1,437,350 -3.63(-1.61%)
Nov 09, 2020 222.77 231.95 221.50 225.06 3,220,384 +20.08(+9.80%)
Nov 06, 2020 202.52 206.47 200.64 204.98 1,165,303 +2.73(+1.35%)
Nov 05, 2020 202.75 203.86 200.57 202.25 1,159,368 +2.76(+1.38%)
Nov 04, 2020 201.50 206.47 198.84 199.49 1,187,104 -0.51(-0.25%)
Nov 03, 2020 197.83 201.35 196.98 200.00 1,087,431 +5.26(+2.70%)
Nov 02, 2020 195.91 197.90 192.31 194.74 1,327,014 +0.74(+0.38%)
Oct 30, 2020 200.98 204.06 188.32 194.00 2,483,676 -3.25(-1.65%)
Oct 29, 2020 196.83 200.25 194.25 197.25 1,109,882 +0.42(+0.21%)
Oct 28, 2020 200.55 200.81 195.59 196.82 1,232,990 -8.17(-3.99%)
Oct 27, 2020 206.18 208.18 204.57 205.00 900,261 -1.23(-0.60%)
Oct 26, 2020 210.12 210.24 204.26 206.23 1,377,548 -6.88(-3.23%)
Oct 23, 2020 217.04 217.43 212.30 213.10 894,256 -2.63(-1.22%)
Oct 22, 2020 212.68 216.11 210.95 215.73 1,011,163 +3.59(+1.69%)
Oct 21, 2020 212.80 213.93 211.01 212.14 632,696 +0.10(+0.05%)
Oct 20, 2020 213.32 215.69 211.74 212.04 628,464 -0.09(-0.04%)
Oct 19, 2020 215.31 217.04 211.02 212.13 794,843 -3.03(-1.41%)
Oct 16, 2020 214.93 218.06 214.47 215.17 854,375 +1.65(+0.77%)
Oct 15, 2020 208.74 214.49 208.36 213.51 804,957 +1.07(+0.50%)
Oct 14, 2020 211.75 215.75 211.35 212.45 774,098 +1.17(+0.55%)
Oct 13, 2020 215.81 215.98 210.59 211.28 887,640 -5.41(-2.50%)
Oct 12, 2020 216.08 218.37 214.73 216.68 1,125,669 +2.59(+1.21%)
Oct 09, 2020 211.28 215.82 210.91 214.09 1,288,800 +3.69(+1.75%)
Oct 08, 2020 209.36 211.37 208.21 210.40 1,172,068 +1.62(+0.78%)
Oct 07, 2020 204.97 209.47 204.73 208.78 1,111,062 +6.54(+3.23%)
Oct 06, 2020 205.32 206.29 201.69 202.24 842,103 -3.33(-1.62%)
Oct 05, 2020 202.19 205.61 202.03 205.57 1,040,853 +5.53(+2.77%)
Oct 02, 2020 197.69 202.57 196.34 200.04 1,006,195 -0.35(-0.18%)
Oct 01, 2020 201.52 201.90 198.15 200.40 1,094,301 +0.29(+0.14%)
Sep 30, 2020 197.08 202.32 196.66 200.11 1,143,782 +3.49(+1.77%)
Sep 29, 2020 199.74 200.58 195.38 196.62 814,372 -1.86(-0.94%)
Sep 28, 2020 200.18 201.26 198.25 198.48 1,272,928 +2.14(+1.09%)
Sep 25, 2020 188.43 196.47 188.43 196.34 872,833 +5.79(+3.04%)
Sep 24, 2020 193.10 193.25 189.22 190.54 969,425 -3.30(-1.70%)
Sep 23, 2020 195.22 196.82 193.31 193.84 1,094,867 -0.93(-0.48%)
Sep 22, 2020 193.74 195.03 190.62 194.76 1,081,929 +0.44(+0.23%)
Sep 21, 2020 193.50 194.86 190.65 194.32 1,374,787 -3.32(-1.68%)
Sep 18, 2020 202.73 204.07 196.99 197.65 2,727,407 -4.97(-2.45%)
Sep 17, 2020 204.15 206.22 201.76 202.62 1,490,178 -4.06(-1.96%)
Sep 16, 2020 202.82 207.67 202.51 206.68 2,128,039 +5.09(+2.52%)
Sep 15, 2020 197.47 202.99 197.34 201.59 2,143,232 +4.78(+2.43%)
Sep 14, 2020 195.13 198.11 194.88 196.81 970,112 +3.34(+1.73%)
Sep 11, 2020 194.12 194.62 192.04 193.47 942,375 +0.23(+0.12%)
Sep 10, 2020 196.79 197.90 192.57 193.24 1,165,042 -3.48(-1.77%)
Sep 09, 2020 193.80 199.41 193.16 196.72 2,597,709 +5.10(+2.66%)
Sep 08, 2020 187.67 192.82 186.40 191.61 1,605,184 +2.36(+1.24%)
Sep 04, 2020 191.52 191.87 186.42 189.26 1,090,754 -0.50(-0.26%)
Sep 03, 2020 194.01 194.16 188.16 189.76 1,388,996 -3.33(-1.73%)
Sep 02, 2020 190.02 193.79 189.23 193.09 2,030,004 +3.44(+1.81%)
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.