Canada markets open in 7 hours 56 minutes

Stryker Corporation (SYK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
340.95+9.72 (+2.93%)
At close: 04:00PM EDT
339.96 -0.99 (-0.29%)
After hours: 08:00PM EDT
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2024333.37341.39331.97340.95340.952,421,800
Jul 18, 2024330.94337.08330.17331.23331.23920,400
Jul 17, 2024332.81344.49331.28334.64334.641,246,300
Jul 16, 2024328.90333.76328.01333.43333.431,336,400
Jul 15, 2024338.53338.58327.82328.56328.561,363,400
Jul 12, 2024338.07340.99336.20339.37339.37835,700
Jul 11, 2024336.92339.92336.56338.09338.09852,700
Jul 10, 2024336.20337.39333.75337.34337.34729,600
Jul 09, 2024335.28336.66332.79335.57335.57789,600
Jul 08, 2024336.27337.21333.50334.11334.11586,000
Jul 05, 2024334.23337.34330.20337.25337.251,007,900
Jul 03, 2024334.00334.71331.76332.02332.02522,400
Jul 02, 2024335.41337.69332.01334.30334.30844,100
Jul 01, 2024341.20344.94335.49336.50336.50778,900
Jun 28, 2024341.00342.76338.08340.25340.251,894,400
Jun 28, 20240.8 Dividend
Jun 27, 2024341.37343.76339.45340.54339.74723,400
Jun 26, 2024338.16341.77336.12340.51339.711,140,400
Jun 25, 2024339.82340.76336.27339.55338.75892,400
Jun 24, 2024342.94345.83339.02339.07338.271,040,800
Jun 21, 2024343.28343.28339.41342.64341.841,838,000
Jun 20, 2024348.14349.00340.67341.35340.551,670,300
Jun 18, 2024345.00348.93344.46348.67347.85839,600
Jun 17, 2024343.21345.20341.74344.70343.89815,800
Jun 14, 2024343.62345.07341.01344.98344.17746,500
Jun 13, 2024345.23347.35341.72343.02342.21939,200
Jun 12, 2024348.08349.93345.12346.41345.60835,100
Jun 11, 2024347.92348.43341.05346.40345.591,129,000
Jun 10, 2024348.09348.67344.76348.17347.35898,300
Jun 07, 2024349.82351.56348.22349.33348.51847,200
Jun 06, 2024346.44349.94344.52349.63348.811,050,400
Jun 05, 2024342.00346.91341.51345.99345.181,121,600
Jun 04, 2024339.00343.83338.53342.00341.201,729,900
Jun 03, 2024339.38341.14336.88339.39338.591,218,300
May 31, 2024340.52342.23337.35341.09340.292,175,300
May 30, 2024340.54342.55338.92340.52339.721,347,100
May 29, 2024336.69344.86336.20341.14340.341,918,900
May 28, 2024337.00339.89335.77339.31338.511,872,400
May 24, 2024330.69336.85330.69335.54334.751,230,600
May 23, 2024334.79335.61329.87330.12329.34943,300
May 22, 2024333.57336.26332.46335.42334.631,611,500
May 21, 2024330.35331.43328.58330.51329.731,256,500
May 20, 2024334.95335.33329.21329.73328.961,217,800
May 17, 2024334.60334.98330.46334.68333.89940,500
May 16, 2024332.00335.00331.35333.98333.201,168,500
May 15, 2024325.91332.22324.30331.99331.211,989,200
May 14, 2024324.09326.02322.50324.30323.541,712,600
May 13, 2024331.32331.32323.51324.56323.801,609,600
May 10, 2024331.80332.82330.15330.58329.801,307,900
May 09, 2024330.41332.75329.29330.86330.08980,400
May 08, 2024331.94335.40327.60329.28328.511,214,000
May 07, 2024327.93332.39326.63332.14331.361,331,200
May 06, 2024330.30331.00324.59325.50324.741,722,200
May 03, 2024328.65331.76326.70328.45327.681,589,300
May 02, 2024331.68331.68322.51326.63325.861,847,000
May 01, 2024333.58335.73320.71328.12327.352,766,900
Apr 30, 2024337.65340.41336.32336.50335.712,480,500
Apr 29, 2024334.67340.42334.67338.87338.071,507,400
Apr 26, 2024335.19338.51334.44335.61334.821,063,800
Apr 25, 2024335.84337.87333.33337.15336.361,615,300
Apr 24, 2024335.28342.60334.20336.85336.061,515,700
Apr 23, 2024328.55335.12327.00334.91334.121,430,500
Apr 22, 2024327.71329.43323.75327.68326.911,688,600
Apr 19, 2024330.38330.38324.68325.43324.671,883,900
Apr 18, 2024336.07337.03326.59327.45326.682,143,600
Apr 17, 2024338.61339.40334.59336.03335.241,066,100
Apr 16, 2024341.14341.43334.19337.66336.871,239,300
Apr 15, 2024345.79346.33337.97339.13338.331,087,800
Apr 12, 2024342.90344.12339.31342.05341.251,056,800
Apr 11, 2024349.16349.42344.15346.29345.48822,200
Apr 10, 2024348.11351.00345.79347.33346.51646,000
Apr 09, 2024351.11351.27347.42350.91350.09946,500
Apr 08, 2024350.46350.99347.41349.75348.93786,500
Apr 05, 2024348.48351.67348.19351.02350.20686,600
Apr 04, 2024354.23354.59346.83347.38346.56888,900
Apr 03, 2024350.86354.88350.22351.00350.18905,900
Apr 02, 2024352.29353.85348.45349.38348.56996,900
Apr 01, 2024357.03357.15353.39354.67353.84760,800
Mar 28, 2024359.20359.50355.69357.87357.031,074,800
Mar 27, 2024351.99359.08351.89358.71357.871,404,700
Mar 27, 20240.8 Dividend
Mar 26, 2024351.17352.99350.00350.38348.76785,800
Mar 25, 2024353.25354.24349.85351.03349.41792,500
Mar 22, 2024353.41354.95348.81352.62350.991,105,400
Mar 21, 2024353.96354.87351.00353.51351.871,537,600
Mar 20, 2024356.91356.91351.52353.19351.561,179,200
Mar 19, 2024354.95356.98353.56356.89355.241,052,100
Mar 18, 2024354.02355.92352.62354.08352.44953,700
Mar 15, 2024353.37354.23350.79352.23350.602,075,200
Mar 14, 2024356.56358.22353.16355.64353.99961,200
Mar 13, 2024359.63359.65355.80356.89355.241,105,200
Mar 12, 2024355.17360.33353.76358.39356.73737,000
Mar 11, 2024357.87361.41354.37355.59353.941,119,900
Mar 08, 2024357.12360.28355.64357.87356.21871,200
Mar 07, 2024357.46359.78355.67357.62355.97804,100
Mar 06, 2024353.00357.01352.70355.00353.36892,300
Mar 05, 2024357.01357.68349.91352.39350.76840,000
Mar 04, 2024353.00356.84352.10355.85354.20714,100
Mar 01, 2024348.82354.54347.08353.22351.591,400,400
Feb 29, 2024352.39353.77347.27349.07347.452,283,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...