Stryker Corp (NY: SYK )

348.67 +3.97 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 345.00 348.93 344.45 348.67 839,610 +3.97(+1.15%)
Jun 17, 2024 343.21 345.20 341.74 344.70 815,848 -0.28(-0.08%)
Jun 14, 2024 343.62 345.07 341.01 344.98 746,531 +1.96(+0.57%)
Jun 13, 2024 345.23 347.35 341.72 343.02 939,193 -3.39(-0.98%)
Jun 12, 2024 348.08 349.93 345.12 346.41 835,076 +0.01(+0.00%)
Jun 11, 2024 347.92 348.43 341.05 346.40 1,129,032 -1.77(-0.51%)
Jun 10, 2024 348.09 348.67 344.76 348.17 898,342 -1.16(-0.33%)
Jun 07, 2024 349.82 351.56 348.21 349.33 847,238 -0.30(-0.09%)
Jun 06, 2024 346.44 349.94 344.52 349.63 1,050,390 +3.64(+1.05%)
Jun 05, 2024 342.00 346.91 341.51 345.99 1,121,559 +3.99(+1.17%)
Jun 04, 2024 339.00 343.82 338.53 342.00 1,729,906 +2.61(+0.77%)
Jun 03, 2024 339.38 341.14 336.88 339.39 1,218,300 -1.70(-0.50%)
May 31, 2024 340.52 342.23 337.35 341.09 2,176,421 +0.57(+0.17%)
May 30, 2024 340.54 342.55 338.92 340.52 1,347,260 -0.62(-0.18%)
May 29, 2024 336.69 344.86 336.20 341.14 1,918,900 +1.83(+0.54%)
May 28, 2024 337.00 339.89 335.77 339.31 1,872,436 +3.77(+1.12%)
May 24, 2024 330.69 336.85 330.69 335.54 1,230,573 +5.42(+1.64%)
May 23, 2024 334.79 335.61 329.87 330.12 943,476 -5.30(-1.58%)
May 22, 2024 333.57 336.26 332.46 335.42 1,611,456 +4.91(+1.49%)
May 21, 2024 330.35 331.43 328.58 330.51 1,256,482 +0.78(+0.24%)
May 20, 2024 334.95 335.33 329.21 329.73 1,217,832 -4.95(-1.48%)
May 17, 2024 334.60 334.98 330.46 334.68 940,475 +0.70(+0.21%)
May 16, 2024 332.00 335.00 331.35 333.98 1,168,490 +1.99(+0.60%)
May 15, 2024 325.91 332.22 324.30 331.99 1,989,179 +7.69(+2.37%)
May 14, 2024 324.09 326.02 322.50 324.30 1,712,588 -0.26(-0.08%)
May 13, 2024 331.32 331.32 323.51 324.56 1,609,588 -6.02(-1.82%)
May 10, 2024 331.80 332.81 330.15 330.58 1,307,926 -0.28(-0.08%)
May 09, 2024 330.41 332.75 329.29 330.86 980,405 +1.58(+0.48%)
May 08, 2024 331.94 335.39 327.60 329.28 1,214,052 -2.86(-0.86%)
May 07, 2024 327.93 332.39 326.63 332.14 1,331,238 +6.64(+2.04%)
May 06, 2024 330.30 331.00 324.59 325.50 1,722,246 -2.95(-0.90%)
May 03, 2024 328.65 331.76 326.70 328.45 1,589,425 +1.82(+0.56%)
May 02, 2024 331.68 331.68 322.51 326.63 1,846,994 -1.49(-0.45%)
May 01, 2024 333.58 335.73 320.71 328.12 2,766,932 -8.38(-2.49%)
Apr 30, 2024 337.65 340.41 336.32 336.50 2,480,525 -2.37(-0.70%)
Apr 29, 2024 334.67 340.42 334.67 338.87 1,528,297 +3.26(+0.97%)
Apr 26, 2024 335.19 338.51 334.44 335.61 1,063,791 -1.54(-0.46%)
Apr 25, 2024 335.84 337.87 333.33 337.15 1,615,336 +0.30(+0.09%)
Apr 24, 2024 335.28 342.60 334.20 336.85 1,515,676 +1.94(+0.58%)
Apr 23, 2024 328.55 335.12 327.00 334.91 1,430,551 +7.23(+2.21%)
Apr 22, 2024 327.71 329.43 323.75 327.68 1,688,623 +2.25(+0.69%)
Apr 19, 2024 330.38 330.38 324.68 325.43 1,884,153 -2.02(-0.62%)
Apr 18, 2024 336.07 337.03 326.59 327.45 2,143,605 -8.58(-2.55%)
Apr 17, 2024 338.61 339.39 334.59 336.03 1,066,063 -1.63(-0.48%)
Apr 16, 2024 341.14 341.43 334.19 337.66 1,239,339 -1.47(-0.43%)
Apr 15, 2024 345.79 346.33 337.97 339.13 1,087,798 -2.92(-0.85%)
Apr 12, 2024 342.90 344.12 339.31 342.05 1,056,841 -4.24(-1.22%)
Apr 11, 2024 349.16 349.42 344.15 346.29 822,223 -1.04(-0.30%)
Apr 10, 2024 348.11 351.00 345.79 347.33 646,020 -3.58(-1.02%)
Apr 09, 2024 351.11 351.26 347.42 350.91 946,488 +1.16(+0.33%)
Apr 08, 2024 350.46 350.99 347.41 349.75 786,527 -1.27(-0.36%)
Apr 05, 2024 348.48 351.67 348.19 351.02 686,626 +3.64(+1.05%)
Apr 04, 2024 354.23 354.59 346.83 347.38 888,862 -3.62(-1.03%)
Apr 03, 2024 350.86 354.88 350.22 351.00 905,920 +1.62(+0.46%)
Apr 02, 2024 352.29 353.85 348.45 349.38 996,959 -5.29(-1.49%)
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.