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 (%)
Mar 31, 2016 97.14 98.20 96.51 97.60 1,625,252 +0.22(+0.22%)
Mar 30, 2016 97.64 98.10 97.24 97.38 1,112,026 +0.16(+0.17%)
Mar 29, 2016 95.33 97.26 95.15 97.21 1,115,849 +1.99(+2.09%)
Mar 28, 2016 95.41 95.78 94.99 95.22 1,067,068 -0.14(-0.15%)
Mar 24, 2016 95.77 95.37 95.37 95.37 1,298,282 -0.34(-0.35%)
Mar 23, 2016 95.07 96.02 94.90 95.70 1,777,031 +0.59(+0.62%)
Mar 22, 2016 94.97 95.50 94.60 95.11 1,507,919 +0.07(+0.08%)
Mar 21, 2016 94.89 95.28 94.22 95.04 1,207,350 -0.08(-0.09%)
Mar 18, 2016 94.12 95.28 93.24 95.12 2,259,025 +1.50(+1.60%)
Mar 17, 2016 95.35 95.40 93.51 93.63 2,010,268 -1.72(-1.81%)
Mar 16, 2016 94.27 95.70 94.27 95.35 1,316,721 +0.32(+0.33%)
Mar 15, 2016 94.50 95.16 94.38 95.03 1,373,929 -0.31(-0.32%)
Mar 14, 2016 95.04 95.62 94.42 95.34 1,203,525 +0.17(+0.18%)
Mar 11, 2016 94.75 95.19 94.24 95.17 1,983,241 +1.13(+1.20%)
Mar 10, 2016 93.80 94.35 92.73 94.03 1,969,973 +0.57(+0.61%)
Mar 09, 2016 93.25 93.85 93.09 93.46 1,757,248 +0.31(+0.33%)
Mar 08, 2016 92.16 93.51 88.82 93.15 2,327,361 -0.05(-0.06%)
Mar 07, 2016 93.06 93.35 92.75 93.21 1,592,186 -0.55(-0.59%)
Mar 04, 2016 92.94 93.74 92.94 93.76 2,147,966 +0.50(+0.53%)
Mar 03, 2016 92.45 93.35 91.67 93.26 1,789,957 +1.25(+1.36%)
Mar 02, 2016 91.53 92.13 91.01 92.01 1,296,752 +0.54(+0.59%)
Mar 01, 2016 91.00 91.70 90.11 91.47 1,180,291 +0.94(+1.04%)
Feb 29, 2016 91.58 91.80 90.48 90.53 1,281,314 -1.34(-1.46%)
Feb 26, 2016 92.52 93.07 91.62 91.87 1,713,299 -0.40(-0.43%)
Feb 25, 2016 90.18 92.40 90.17 92.27 1,902,867 +2.02(+2.24%)
Feb 24, 2016 89.13 90.36 88.62 90.25 911,475 +0.63(+0.71%)
Feb 23, 2016 89.28 90.28 89.13 89.61 1,464,950 -0.15(-0.17%)
Feb 22, 2016 89.28 89.84 88.92 89.77 1,585,682 +1.20(+1.35%)
Feb 19, 2016 87.73 88.75 87.21 88.57 1,744,291 +0.71(+0.80%)
Feb 18, 2016 87.05 88.36 86.82 87.86 1,815,199 +0.59(+0.68%)
Feb 17, 2016 88.90 89.03 87.19 87.27 3,199,615 -1.01(-1.14%)
Feb 16, 2016 89.23 89.23 87.91 88.28 2,131,976 +0.06(+0.07%)
Feb 12, 2016 87.86 88.22 88.22 88.22 1,419,316 +1.06(+1.22%)
Feb 11, 2016 87.44 88.26 86.71 87.15 2,119,605 -1.76(-1.98%)
Feb 10, 2016 88.36 89.83 88.36 88.91 1,696,813 +1.32(+1.51%)
Feb 09, 2016 86.04 88.21 86.04 87.59 2,071,177 +0.53(+0.60%)
Feb 08, 2016 87.09 87.43 85.48 87.06 2,369,849 -0.77(-0.88%)
Feb 05, 2016 89.77 90.10 87.45 87.83 2,226,255 -2.38(-2.64%)
Feb 04, 2016 89.73 90.67 89.35 90.22 1,759,101 +0.41(+0.45%)
Feb 03, 2016 90.55 90.63 88.36 89.81 2,444,326 +0.05(+0.06%)
Feb 02, 2016 89.01 90.65 88.68 89.76 2,061,632 -0.13(-0.14%)
Feb 01, 2016 87.73 90.27 87.52 89.88 2,841,934 +0.02(+0.02%)
Jan 29, 2016 88.78 90.54 88.06 89.86 3,471,739 +1.67(+1.89%)
Jan 28, 2016 89.67 89.83 87.48 88.20 3,955,282 -1.17(-1.31%)
Jan 27, 2016 88.66 91.70 88.66 89.37 7,226,794 +2.34(+2.69%)
Jan 26, 2016 85.65 87.15 85.21 87.03 2,925,894 +1.46(+1.71%)
Jan 25, 2016 84.99 86.12 84.66 85.57 2,972,240 +0.45(+0.53%)
Jan 22, 2016 83.92 85.15 83.77 85.12 1,909,923 +1.83(+2.20%)
Jan 21, 2016 82.87 83.62 81.84 83.28 2,286,489 +0.81(+0.98%)
Jan 20, 2016 81.94 83.13 80.28 82.48 2,171,463 -0.51(-0.61%)
Jan 19, 2016 83.35 84.07 82.09 82.99 2,961,265 +0.41(+0.49%)
Jan 15, 2016 80.80 82.58 82.58 82.58 3,109,499 +0.17(+0.21%)
Jan 14, 2016 81.11 82.95 80.97 82.41 2,187,637 +1.46(+1.80%)
Jan 13, 2016 81.18 83.16 80.48 80.95 3,407,796 +0.53(+0.65%)
Jan 12, 2016 79.79 80.76 79.43 80.42 1,695,165 +1.09(+1.37%)
Jan 11, 2016 79.89 80.18 78.56 79.33 1,945,245 -0.33(-0.41%)
Jan 08, 2016 80.67 81.30 79.47 79.66 1,740,034 -0.50(-0.62%)
Jan 07, 2016 81.15 81.64 79.77 80.16 2,239,733 -2.09(-2.55%)
Jan 06, 2016 81.29 82.58 81.29 82.25 2,299,105 -0.13(-0.15%)
Jan 05, 2016 81.68 82.50 81.55 82.38 1,692,186 +0.79(+0.97%)
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.