Stryker Corp (NY: SYK )

339.37 +1.28 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 338.07 340.99 336.20 339.37 835,720 +1.28(+0.38%)
Jul 11, 2024 336.92 339.92 336.56 338.09 852,739 +0.75(+0.22%)
Jul 10, 2024 336.20 337.39 333.75 337.34 729,567 +1.77(+0.53%)
Jul 09, 2024 335.28 336.66 332.79 335.57 789,569 +1.46(+0.44%)
Jul 08, 2024 336.27 337.21 333.50 334.11 585,987 -3.14(-0.93%)
Jul 05, 2024 334.23 337.34 330.20 337.25 1,007,930 +5.23(+1.58%)
Jul 03, 2024 334.00 334.71 331.76 332.02 522,402 -2.28(-0.68%)
Jul 02, 2024 335.41 337.69 332.01 334.30 844,128 -2.20(-0.65%)
Jul 01, 2024 341.20 344.94 335.49 336.50 778,898 -3.75(-1.10%)
Jun 28, 2024 341.00 342.76 338.08 340.25 1,894,421 +0.51(+0.15%)
Jun 27, 2024 340.57 342.95 338.65 339.74 725,469 +0.03(+0.01%)
Jun 26, 2024 337.37 340.97 335.33 339.71 1,143,079 +0.96(+0.28%)
Jun 25, 2024 339.02 339.96 335.48 338.75 894,496 +0.48(+0.14%)
Jun 24, 2024 342.13 345.02 338.22 338.27 1,043,296 -3.56(-1.04%)
Jun 21, 2024 342.47 342.47 338.61 341.83 1,850,383 +1.29(+0.38%)
Jun 20, 2024 347.32 348.18 339.87 340.55 1,674,332 -7.30(-2.10%)
Jun 18, 2024 344.19 348.11 343.65 347.85 841,587 +3.96(+1.15%)
Jun 17, 2024 342.40 344.39 340.94 343.89 817,769 -0.28(-0.08%)
Jun 14, 2024 342.81 344.26 340.21 344.17 748,288 +1.96(+0.57%)
Jun 13, 2024 344.42 346.53 340.92 342.21 941,404 -3.38(-0.98%)
Jun 12, 2024 347.26 349.11 344.31 345.60 837,042 +0.01(+0.00%)
Jun 11, 2024 347.10 347.61 340.25 345.59 1,131,690 -1.77(-0.51%)
Jun 10, 2024 347.27 347.85 343.95 347.35 900,457 -1.16(-0.33%)
Jun 07, 2024 349.00 350.74 347.40 348.51 849,233 -0.30(-0.09%)
Jun 06, 2024 345.63 349.12 343.71 348.81 1,052,863 +3.63(+1.05%)
Jun 05, 2024 341.20 346.10 340.71 345.18 1,124,200 +3.98(+1.17%)
Jun 04, 2024 338.20 343.02 337.74 341.20 1,733,979 +2.60(+0.77%)
Jun 03, 2024 338.58 340.34 336.09 338.59 1,221,168 -1.70(-0.50%)
May 31, 2024 339.72 341.43 336.56 340.29 2,181,546 +0.57(+0.17%)
May 30, 2024 339.74 341.75 338.12 339.72 1,350,432 -0.62(-0.18%)
May 29, 2024 335.90 344.05 335.41 340.34 1,923,418 +1.83(+0.54%)
May 28, 2024 336.21 339.09 334.98 338.51 1,876,845 +3.76(+1.12%)
May 24, 2024 329.91 336.06 329.91 334.75 1,233,470 +5.41(+1.64%)
May 23, 2024 334.00 334.82 329.10 329.34 945,697 -5.29(-1.58%)
May 22, 2024 332.79 335.47 331.68 334.63 1,615,250 +4.90(+1.49%)
May 21, 2024 329.57 330.65 327.81 329.73 1,259,440 +0.78(+0.24%)
May 20, 2024 334.16 334.54 328.44 328.95 1,220,699 -4.94(-1.48%)
May 17, 2024 333.81 334.19 329.68 333.89 942,689 +0.70(+0.21%)
May 16, 2024 331.22 334.21 330.57 333.19 1,171,241 +1.99(+0.60%)
May 15, 2024 325.14 331.44 323.54 331.21 1,993,863 +7.67(+2.37%)
May 14, 2024 323.33 325.26 321.74 323.54 1,716,620 -0.26(-0.08%)
May 13, 2024 330.54 330.54 322.75 323.80 1,613,378 -6.00(-1.82%)
May 10, 2024 331.02 332.03 329.37 329.80 1,311,005 -0.28(-0.08%)
May 09, 2024 329.63 331.96 328.52 330.08 982,713 +1.58(+0.48%)
May 08, 2024 331.16 334.61 326.83 328.51 1,216,910 -2.85(-0.86%)
May 07, 2024 327.16 331.61 325.86 331.36 1,334,372 +6.62(+2.04%)
May 06, 2024 329.52 330.22 323.83 324.74 1,726,301 -2.94(-0.90%)
May 03, 2024 327.88 330.98 325.93 327.68 1,593,167 +1.81(+0.56%)
May 02, 2024 330.90 330.90 321.75 325.86 1,851,343 -1.49(-0.45%)
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.