Stryker Corp (NY: SYK )

249.46 USD +2.90 (+1.18%)
Streaming Delayed Price Updated: 3:56 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2021 242.90 248.15 241.96 246.56 1,289,750 +3.41(+1.40%)
Feb 22, 2021 240.42 244.60 238.74 243.15 1,077,206 +1.06(+0.44%)
Feb 19, 2021 245.48 246.38 241.09 242.09 1,509,200 -3.07(-1.25%)
Feb 18, 2021 245.16 247.31 243.43 245.16 2,351,502 -1.41(-0.57%)
Feb 17, 2021 247.11 247.61 243.64 246.57 1,673,760 -1.29(-0.52%)
Feb 16, 2021 247.43 248.30 243.75 247.86 2,316,202 -0.29(-0.12%)
Feb 12, 2021 243.75 248.69 243.16 248.15 1,294,200 +2.81(+1.15%)
Feb 11, 2021 244.18 245.99 242.55 245.34 663,610 +2.31(+0.95%)
Feb 10, 2021 243.81 244.60 241.38 243.03 752,340 +0.88(+0.36%)
Feb 09, 2021 242.67 244.28 240.57 242.15 758,631 -0.30(-0.12%)
Feb 08, 2021 238.42 242.55 238.06 242.45 925,353 +3.67(+1.54%)
Feb 05, 2021 240.05 241.97 237.97 238.78 1,242,200 +1.70(+0.72%)
Feb 04, 2021 233.95 241.15 232.54 237.08 1,211,008 +3.13(+1.34%)
Feb 03, 2021 233.68 235.40 230.32 233.95 1,237,866 -1.18(-0.50%)
Feb 02, 2021 229.52 238.74 229.37 235.13 1,850,082 +8.59(+3.79%)
Feb 01, 2021 223.52 227.42 222.69 226.54 2,097,334 +5.53(+2.50%)
Jan 29, 2021 229.00 229.76 220.90 221.01 2,192,100 -8.99(-3.91%)
Jan 28, 2021 232.49 234.59 226.88 230.00 2,004,293 -0.75(-0.33%)
Jan 27, 2021 235.00 235.46 229.58 230.75 1,488,902 -7.25(-3.05%)
Jan 26, 2021 240.03 242.15 237.73 238.00 1,053,542 -1.55(-0.65%)
Jan 25, 2021 239.21 239.97 236.87 239.55 1,371,633 -0.38(-0.16%)
Jan 22, 2021 242.60 243.01 239.92 239.93 908,600 -3.67(-1.51%)
Jan 21, 2021 244.38 245.34 240.48 243.60 991,080 -1.61(-0.66%)
Jan 20, 2021 242.40 246.69 240.68 245.21 959,222 +3.14(+1.30%)
Jan 19, 2021 243.00 244.25 240.56 242.07 835,749 +0.08(+0.03%)
Jan 15, 2021 241.84 243.65 238.75 241.99 1,281,100 -0.14(-0.06%)
Jan 14, 2021 242.90 244.11 240.81 242.13 1,053,774 -1.07(-0.44%)
Jan 13, 2021 239.20 244.25 238.59 243.20 695,970 +3.99(+1.67%)
Jan 12, 2021 240.35 241.82 237.29 239.21 824,079 -2.64(-1.09%)
Jan 11, 2021 242.62 243.33 240.79 241.85 544,835 -1.81(-0.74%)
Jan 08, 2021 244.59 247.44 241.64 243.66 1,378,500 -0.06(-0.02%)
Jan 07, 2021 242.79 244.23 239.65 243.72 921,146 +1.27(+0.52%)
Jan 06, 2021 238.88 242.72 236.77 242.45 1,981,775 +2.79(+1.16%)
Jan 05, 2021 239.36 241.54 238.25 239.66 1,363,902 +0.64(+0.27%)
Jan 04, 2021 245.34 245.53 236.23 239.02 1,114,868 -6.02(-2.46%)
Dec 31, 2020 245.04 245.04 245.04 855,814 +2.98(+1.23%)
Dec 30, 2020 240.32 242.82 240.32 242.06 855,814 +1.21(+0.50%)
Dec 29, 2020 240.89 242.45 239.86 240.85 824,219 +2.31(+0.97%)
Dec 28, 2020 239.00 240.45 237.92 238.54 628,316 +1.48(+0.62%)
Dec 24, 2020 237.18 238.25 236.33 237.06 256,400 +0.73(+0.31%)
Dec 23, 2020 236.78 239.00 236.31 236.33 619,625 +1.04(+0.44%)
Dec 22, 2020 234.79 236.58 231.43 235.29 817,290 +0.43(+0.18%)
Dec 21, 2020 235.43 236.57 230.60 234.86 936,705 -5.14(-2.14%)
Dec 18, 2020 238.15 240.49 236.14 240.00 2,504,700 +1.90(+0.80%)
Dec 17, 2020 236.00 238.23 235.18 238.10 776,434 +2.97(+1.26%)
Dec 16, 2020 233.51 236.12 231.79 235.13 794,073 +1.07(+0.46%)
Dec 15, 2020 233.82 235.80 230.56 234.06 1,016,908 +3.11(+1.35%)
Dec 14, 2020 233.86 236.45 230.80 230.95 1,069,599 -1.25(-0.54%)
Dec 11, 2020 234.00 234.77 230.26 232.20 1,057,000 -2.93(-1.25%)
Dec 10, 2020 235.00 237.26 233.43 235.13 875,192 -0.80(-0.34%)
Dec 09, 2020 236.22 237.80 235.05 235.93 1,006,784 +0.48(+0.20%)
Dec 08, 2020 234.76 236.68 234.10 235.45 925,863 -1.35(-0.57%)
Dec 07, 2020 237.50 239.33 235.62 236.80 705,369 -2.79(-1.16%)
Dec 04, 2020 234.71 239.59 234.19 239.59 844,300 +4.81(+2.05%)
Dec 03, 2020 234.27 236.37 232.90 234.78 1,067,538 +0.52(+0.22%)
Dec 02, 2020 230.93 234.31 229.55 234.26 787,613 +3.26(+1.41%)
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.