Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stryker Corp
(NY:
SYK
)
341.09
+0.57 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2024
357.03
357.15
353.39
354.67
760,827
-3.20(-0.89%)
Mar 28, 2024
359.20
359.50
355.69
357.87
1,074,755
-0.84(-0.23%)
Mar 27, 2024
351.99
359.08
351.89
358.71
1,404,676
+9.13(+2.61%)
Mar 26, 2024
350.37
352.18
349.20
349.58
787,595
-0.65(-0.19%)
Mar 25, 2024
352.44
353.43
349.05
350.23
794,344
-1.59(-0.45%)
Mar 22, 2024
352.60
354.14
348.01
351.81
1,107,899
-0.89(-0.25%)
Mar 21, 2024
353.15
354.06
350.20
352.70
1,541,168
+0.32(+0.09%)
Mar 20, 2024
356.10
356.10
350.72
352.38
1,181,931
-3.69(-1.04%)
Mar 19, 2024
354.14
356.17
352.75
356.07
1,054,547
+2.80(+0.79%)
Mar 18, 2024
353.21
355.11
351.81
353.27
955,933
+1.85(+0.53%)
Mar 15, 2024
352.56
353.42
349.99
351.43
2,079,974
-3.40(-0.96%)
Mar 14, 2024
355.75
357.40
352.35
354.83
963,440
-1.25(-0.35%)
Mar 13, 2024
358.81
358.82
354.99
356.07
1,107,762
-1.50(-0.42%)
Mar 12, 2024
354.36
359.51
352.95
357.57
738,708
+2.79(+0.79%)
Mar 11, 2024
357.05
360.58
353.56
354.78
1,122,555
-2.27(-0.64%)
Mar 08, 2024
356.31
359.46
354.83
357.05
873,265
+0.25(+0.07%)
Mar 07, 2024
356.64
358.96
354.86
356.80
805,984
+2.61(+0.74%)
Mar 06, 2024
352.19
356.19
351.89
354.19
894,359
+2.60(+0.74%)
Mar 05, 2024
356.19
356.86
349.11
351.58
841,936
-3.45(-0.97%)
Mar 04, 2024
352.19
356.03
351.30
355.04
715,740
+2.62(+0.74%)
Mar 01, 2024
348.02
353.73
346.29
352.41
1,403,664
+4.14(+1.19%)
Feb 29, 2024
351.58
352.96
346.47
348.27
2,288,573
-2.72(-0.78%)
Feb 28, 2024
350.81
351.44
347.74
351.00
1,292,340
-0.41(-0.12%)
Feb 27, 2024
350.52
353.52
349.80
351.41
906,139
-0.25(-0.07%)
Feb 26, 2024
354.54
355.80
350.90
351.65
1,226,930
-2.56(-0.72%)
Feb 23, 2024
352.79
356.58
351.56
354.22
693,048
+1.88(+0.53%)
Feb 22, 2024
349.20
354.01
347.89
352.34
1,329,951
+5.58(+1.61%)
Feb 21, 2024
348.09
349.47
345.25
346.77
1,180,292
-0.51(-0.15%)
Feb 20, 2024
350.90
351.16
346.60
347.27
1,164,569
-1.23(-0.35%)
Feb 16, 2024
348.85
352.07
347.23
348.50
1,346,148
+0.51(+0.15%)
Feb 15, 2024
350.28
351.75
345.11
347.99
1,519,594
-0.63(-0.18%)
Feb 14, 2024
340.51
348.88
339.38
348.62
1,908,849
+9.60(+2.83%)
Feb 13, 2024
339.12
340.67
335.53
339.02
1,551,632
-1.29(-0.38%)
Feb 12, 2024
342.94
343.19
339.08
340.31
846,923
-0.87(-0.25%)
Feb 09, 2024
338.09
343.54
336.86
341.18
1,405,506
+2.92(+0.86%)
Feb 08, 2024
339.94
341.13
336.31
338.26
1,448,978
-3.68(-1.08%)
Feb 07, 2024
339.96
343.46
337.46
341.94
825,773
+2.94(+0.87%)
Feb 06, 2024
343.70
344.15
338.13
338.99
1,317,406
-3.13(-0.92%)
Feb 05, 2024
341.67
345.80
339.90
342.13
1,543,127
+0.86(+0.25%)
Feb 02, 2024
340.22
342.10
337.86
341.27
1,162,260
+1.49(+0.44%)
Feb 01, 2024
334.80
341.11
333.16
339.78
2,009,054
+5.07(+1.51%)
Jan 31, 2024
338.23
342.02
332.94
334.71
4,943,186
+18.80(+5.95%)
Jan 30, 2024
314.43
316.40
313.33
315.92
2,007,803
+2.13(+0.68%)
Jan 29, 2024
310.03
314.22
310.03
313.78
1,430,602
+3.13(+1.01%)
Jan 26, 2024
312.54
313.00
309.89
310.65
909,504
-0.55(-0.18%)
Jan 25, 2024
308.36
311.38
306.53
311.20
1,203,495
+4.15(+1.35%)
Jan 24, 2024
311.31
312.29
306.65
307.05
1,423,876
-4.42(-1.42%)
Jan 23, 2024
313.28
313.83
306.81
311.47
1,376,716
-1.09(-0.35%)
Jan 22, 2024
316.05
316.48
311.92
312.56
1,872,745
-1.78(-0.57%)
Jan 19, 2024
314.36
315.10
311.74
314.33
1,909,582
+0.33(+0.11%)
Jan 18, 2024
315.13
317.09
312.13
314.00
1,476,103
+1.04(+0.33%)
Jan 17, 2024
312.08
314.34
310.83
312.96
1,469,971
-0.61(-0.19%)
Jan 16, 2024
310.20
313.72
308.89
313.57
1,603,482
+1.39(+0.44%)
Jan 12, 2024
311.48
316.54
309.89
312.19
1,650,398
+3.90(+1.27%)
Jan 11, 2024
307.48
308.81
305.40
308.28
922,201
+1.21(+0.39%)
Jan 10, 2024
304.30
307.51
303.31
307.08
1,305,670
+4.52(+1.49%)
Jan 09, 2024
298.82
304.73
297.84
302.56
1,346,191
+3.26(+1.09%)
Jan 08, 2024
296.32
299.65
293.67
299.30
1,128,892
+4.64(+1.57%)
Jan 05, 2024
296.82
298.62
293.76
294.66
809,107
-2.71(-0.91%)
Jan 04, 2024
292.95
299.21
292.30
297.37
1,422,264
+4.10(+1.40%)
Jan 03, 2024
294.40
294.40
291.76
293.27
1,358,483
-2.28(-0.77%)
Jan 02, 2024
296.92
299.25
294.20
295.55
981,435
-3.22(-1.08%)
Dec 29, 2023
298.93
299.66
297.47
298.78
1,153,512
+0.34(+0.11%)
Dec 28, 2023
296.61
300.68
295.26
298.44
790,272
+0.91(+0.31%)
Dec 27, 2023
297.27
298.51
295.98
297.53
1,034,908
-0.06(-0.02%)
Dec 26, 2023
295.15
298.87
294.56
297.59
541,843
+1.56(+0.53%)
Dec 22, 2023
296.15
296.94
292.77
296.03
1,074,026
+1.46(+0.50%)
Dec 21, 2023
287.91
294.62
287.47
294.56
1,051,367
+7.68(+2.68%)
Dec 20, 2023
290.80
292.38
286.72
286.88
1,168,189
-3.65(-1.26%)
Dec 19, 2023
289.62
290.89
288.23
290.53
1,440,919
+0.51(+0.18%)
Dec 18, 2023
289.95
290.91
287.07
290.03
1,423,024
+1.31(+0.45%)
Dec 15, 2023
284.76
290.76
284.38
288.71
4,166,195
-6.92(-2.34%)
Dec 14, 2023
297.52
299.07
294.79
295.63
1,869,753
-1.42(-0.48%)
Dec 13, 2023
293.79
297.34
292.59
297.05
1,384,673
+3.98(+1.36%)
Dec 12, 2023
292.52
293.35
289.29
293.07
956,387
+1.49(+0.51%)
Dec 11, 2023
286.56
291.74
286.56
291.58
1,004,646
+3.91(+1.36%)
Dec 08, 2023
287.42
288.41
284.98
287.67
1,084,247
-0.28(-0.10%)
Dec 07, 2023
287.35
288.35
285.35
287.95
1,441,581
+1.50(+0.52%)
Dec 06, 2023
289.98
290.67
285.23
286.44
1,390,831
-2.63(-0.91%)
Dec 05, 2023
289.29
289.56
284.88
289.07
1,222,464
-0.44(-0.15%)
Dec 04, 2023
294.30
297.21
288.64
289.51
1,592,611
-6.81(-2.30%)
Dec 01, 2023
295.03
297.22
293.12
296.31
1,115,900
+1.45(+0.49%)
Nov 30, 2023
292.75
294.91
289.16
294.86
1,430,695
+1.95(+0.67%)
Nov 29, 2023
292.54
294.66
290.08
292.91
1,136,687
+2.32(+0.80%)
Nov 28, 2023
291.22
291.43
288.25
290.59
1,074,942
-1.91(-0.65%)
Nov 27, 2023
291.46
292.91
290.25
292.50
1,000,437
+0.32(+0.11%)
Nov 24, 2023
293.13
293.69
291.35
292.19
384,404
-0.41(-0.14%)
Nov 22, 2023
294.14
294.99
291.58
292.59
748,235
+0.39(+0.13%)
Nov 21, 2023
289.67
292.35
287.99
292.21
1,081,735
+4.35(+1.51%)
Nov 20, 2023
286.06
289.06
285.07
287.86
861,975
+0.91(+0.32%)
Nov 17, 2023
288.71
291.32
285.21
286.95
1,332,462
-3.15(-1.09%)
Nov 16, 2023
283.01
291.25
280.95
290.11
1,910,378
+7.87(+2.79%)
Nov 15, 2023
281.63
286.21
281.63
282.24
1,063,497
+0.61(+0.22%)
Nov 14, 2023
284.70
286.82
281.20
281.63
1,407,434
+1.18(+0.42%)
Nov 13, 2023
276.24
283.83
275.23
280.44
2,138,949
+8.18(+3.00%)
Nov 10, 2023
270.31
273.87
265.61
272.26
1,476,126
+2.77(+1.03%)
Nov 09, 2023
275.06
276.74
269.23
269.50
1,600,100
-3.92(-1.43%)
Nov 08, 2023
276.96
277.62
272.51
273.42
1,494,003
-0.22(-0.08%)
Nov 07, 2023
274.64
276.21
272.03
273.64
1,370,653
-1.83(-0.66%)
Nov 06, 2023
275.23
277.91
273.73
275.47
1,269,412
+0.62(+0.22%)
Nov 03, 2023
272.99
276.56
266.67
274.85
2,805,668
-2.00(-0.72%)
Nov 02, 2023
270.96
280.93
270.96
276.85
3,004,556
+6.15(+2.27%)
Nov 01, 2023
270.20
272.98
267.22
270.70
1,499,421
+1.82(+0.68%)
Oct 31, 2023
264.15
270.25
263.53
268.88
2,732,533
+7.60(+2.91%)
Oct 30, 2023
261.64
263.44
257.05
261.28
1,856,604
+0.67(+0.26%)
Oct 27, 2023
260.52
260.77
256.70
260.61
3,802,450
+3.31(+1.29%)
Oct 26, 2023
254.74
259.52
253.96
257.30
1,891,924
-0.48(-0.19%)
Oct 25, 2023
262.70
263.35
257.19
257.78
1,953,482
-5.97(-2.26%)
Oct 24, 2023
262.33
264.90
260.34
263.75
2,920,671
+1.48(+0.57%)
Oct 23, 2023
265.23
265.49
261.52
262.26
2,128,779
-2.11(-0.80%)
Oct 20, 2023
267.46
267.52
262.67
264.37
2,152,765
-2.72(-1.02%)
Oct 19, 2023
268.78
271.84
266.17
267.09
1,162,773
-1.75(-0.65%)
Oct 18, 2023
268.75
270.84
266.88
268.84
1,746,414
+1.36(+0.51%)
Oct 17, 2023
261.04
270.26
259.21
267.48
2,185,386
+4.70(+1.79%)
Oct 16, 2023
259.35
263.79
257.15
262.78
1,708,215
+6.18(+2.41%)
Oct 13, 2023
248.76
257.30
248.74
256.60
1,707,319
+4.01(+1.59%)
Oct 12, 2023
259.24
260.61
251.67
252.59
2,370,127
-6.17(-2.38%)
Oct 11, 2023
269.66
269.66
253.53
258.76
3,084,168
-14.32(-5.24%)
Oct 10, 2023
265.61
274.77
264.57
273.08
1,367,614
+7.60(+2.86%)
Oct 09, 2023
262.77
266.08
261.32
265.48
719,218
+0.95(+0.36%)
Oct 06, 2023
262.15
266.01
259.85
264.53
1,530,765
+1.03(+0.39%)
Oct 05, 2023
265.32
267.49
262.02
263.50
1,050,045
-1.38(-0.52%)
Oct 04, 2023
265.64
266.53
260.57
264.88
1,090,832
+0.33(+0.12%)
Oct 03, 2023
270.79
271.75
263.32
264.55
2,012,238
-7.93(-2.91%)
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
.