Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stryker Corp (NY: SYK )

388.14 -1.57 (-0.40%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 389.16 391.40 387.82 388.14 1,018,007 -1.57(-0.40%)
Nov 26, 2024 388.00 389.95 384.91 389.71 1,014,596 +4.80(+1.25%)
Nov 25, 2024 386.29 388.43 379.50 384.91 2,102,818 +0.06(+0.02%)
Nov 22, 2024 390.41 391.07 381.48 384.85 1,069,694 -5.29(-1.36%)
Nov 21, 2024 387.19 390.37 384.57 390.14 1,136,232 +4.46(+1.16%)
Nov 20, 2024 389.85 390.00 382.25 385.68 1,098,080 -3.00(-0.77%)
Nov 19, 2024 386.93 392.31 385.89 388.68 1,524,170 -0.72(-0.18%)
Nov 18, 2024 392.97 398.20 389.03 389.40 2,054,689 -0.68(-0.17%)
Nov 15, 2024 381.99 392.01 380.21 390.08 2,874,078 +6.80(+1.77%)
Nov 14, 2024 389.54 392.70 382.40 383.28 1,808,896 -5.06(-1.30%)
Nov 13, 2024 386.67 390.59 385.34 388.34 1,685,884 +1.23(+0.32%)
Nov 12, 2024 381.42 388.12 380.56 387.11 1,634,090 +8.25(+2.18%)
Nov 11, 2024 377.47 381.54 376.14 378.86 966,242 +2.90(+0.77%)
Nov 08, 2024 371.11 377.83 370.83 375.96 1,009,242 +6.13(+1.66%)
Nov 07, 2024 370.34 370.34 366.12 369.83 867,015 +0.81(+0.22%)
Nov 06, 2024 374.00 376.04 364.62 369.02 1,366,187 -0.84(-0.23%)
Nov 05, 2024 366.24 370.29 363.05 369.86 1,346,486 +2.96(+0.81%)
Nov 04, 2024 368.00 369.69 364.12 366.90 730,069 -0.25(-0.07%)
Nov 01, 2024 358.16 367.76 357.78 367.15 1,860,486 +10.87(+3.05%)
Oct 31, 2024 360.73 364.01 355.56 356.28 1,383,832 -7.15(-1.97%)
Oct 30, 2024 365.68 373.73 357.90 363.43 2,242,810 +4.42(+1.23%)
Oct 29, 2024 354.00 362.36 353.45 359.01 2,173,601 +3.00(+0.84%)
Oct 28, 2024 355.87 356.52 354.15 356.01 967,735 +3.19(+0.90%)
Oct 25, 2024 358.49 361.60 351.29 352.82 1,244,465 -7.08(-1.97%)
Oct 24, 2024 364.50 366.24 359.89 359.90 708,145 -3.34(-0.92%)
Oct 23, 2024 364.72 366.97 360.83 363.24 1,313,380 -2.78(-0.76%)
Oct 22, 2024 366.38 367.32 363.08 366.02 893,467 -1.23(-0.33%)
Oct 21, 2024 367.45 370.97 366.21 367.25 906,576 -2.31(-0.63%)
Oct 18, 2024 361.15 371.17 360.21 369.56 1,589,556 +9.83(+2.73%)
Oct 17, 2024 362.61 364.53 359.04 359.73 820,713 -1.58(-0.44%)
Oct 16, 2024 358.39 362.35 356.14 361.31 795,953 +2.33(+0.65%)
Oct 15, 2024 359.02 365.02 357.09 358.98 975,966 -0.73(-0.20%)
Oct 14, 2024 356.55 360.91 354.88 359.71 698,635 +4.11(+1.16%)
Oct 11, 2024 355.00 358.87 352.93 355.60 787,933 +2.23(+0.63%)
Oct 10, 2024 355.00 356.00 351.79 353.37 740,947 -0.59(-0.17%)
Oct 09, 2024 350.67 354.49 349.05 353.96 861,436 +3.17(+0.90%)
Oct 08, 2024 347.84 351.71 346.56 350.79 923,170 +5.65(+1.64%)
Oct 07, 2024 349.91 349.91 343.95 345.14 1,096,180 -6.08(-1.73%)
Oct 04, 2024 352.39 354.43 347.81 351.22 676,931 -0.39(-0.11%)
Oct 03, 2024 354.93 355.29 350.72 351.61 850,803 -3.50(-0.99%)
Oct 02, 2024 354.96 356.94 351.30 355.11 830,119 -2.16(-0.60%)
Oct 01, 2024 361.69 362.00 355.36 357.27 738,857 -3.99(-1.10%)
Sep 30, 2024 358.73 361.55 356.84 361.26 790,749 +1.79(+0.50%)
Sep 27, 2024 362.18 363.32 358.97 359.47 816,205 -1.08(-0.30%)
Sep 26, 2024 361.20 362.69 357.51 360.55 1,434,970 +1.85(+0.51%)
Sep 25, 2024 362.45 363.00 357.95 358.70 856,850 -1.50(-0.42%)
Sep 24, 2024 364.76 364.76 358.57 360.20 1,276,516 -5.52(-1.51%)
Sep 23, 2024 365.80 367.92 364.75 365.72 724,682 +1.72(+0.47%)
Sep 20, 2024 364.01 365.78 361.80 364.00 1,755,487 -0.24(-0.07%)
Sep 19, 2024 364.83 365.89 361.81 364.24 996,243 +3.68(+1.02%)
Sep 18, 2024 362.34 365.03 358.86 360.56 941,559 -2.58(-0.71%)
Sep 17, 2024 370.37 372.65 360.03 363.14 1,402,229 -7.99(-2.15%)
Sep 16, 2024 372.17 373.80 369.19 371.13 912,103 +1.71(+0.46%)
Sep 13, 2024 366.12 373.41 366.12 369.43 1,116,534 +2.45(+0.67%)
Sep 12, 2024 365.39 368.07 363.89 366.97 1,490,666 +1.44(+0.39%)
Sep 11, 2024 363.60 365.88 357.66 365.54 1,146,427 +1.30(+0.36%)
Sep 10, 2024 364.15 365.15 361.97 364.24 923,078 +2.26(+0.63%)
Sep 09, 2024 360.42 364.80 360.06 361.97 1,442,435 +3.85(+1.08%)
Sep 06, 2024 357.87 360.26 354.93 358.12 1,003,665 +0.92(+0.26%)
Sep 05, 2024 358.44 359.50 353.39 357.20 1,216,523 -2.30(-0.64%)
Sep 04, 2024 359.31 363.55 356.00 359.50 808,047 +0.68(+0.19%)
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.