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
)
333.98
+1.99 (+0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
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
.