Canada markets close in 6 hours 26 minutes

Stryker Corporation (SYK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
336.95+0.10 (+0.03%)
As of 09:33AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024335.28336.98335.29336.95336.9518,468
Apr 24, 2024335.28342.60334.20336.85336.851,515,700
Apr 23, 2024328.55335.12327.00334.91334.911,430,500
Apr 22, 2024327.71329.43323.75327.68327.681,688,600
Apr 19, 2024330.38330.38324.68325.43325.431,883,900
Apr 18, 2024336.07337.03326.59327.45327.452,143,600
Apr 17, 2024338.61339.40334.59336.03336.031,066,100
Apr 16, 2024341.14341.43334.19337.66337.661,239,300
Apr 15, 2024345.79346.33337.97339.13339.131,087,800
Apr 12, 2024342.90344.12339.31342.05342.051,056,800
Apr 11, 2024349.16349.42344.15346.29346.29822,200
Apr 10, 2024348.11351.00345.79347.33347.33646,000
Apr 09, 2024351.11351.27347.42350.91350.91946,500
Apr 08, 2024350.46350.99347.41349.75349.75786,500
Apr 05, 2024348.48351.67348.19351.02351.02686,600
Apr 04, 2024354.23354.59346.83347.38347.38888,900
Apr 03, 2024350.86354.88350.22351.00351.00905,900
Apr 02, 2024352.29353.85348.45349.38349.38996,900
Apr 01, 2024357.03357.15353.39354.67354.67760,800
Mar 28, 2024359.20359.50355.69357.87357.871,074,800
Mar 27, 2024351.99359.08351.89358.71358.711,404,700
Mar 27, 20240.8 Dividend
Mar 26, 2024351.17352.99350.00350.38349.58785,800
Mar 25, 2024353.25354.24349.85351.03350.23792,500
Mar 22, 2024353.41354.95348.81352.62351.811,105,400
Mar 21, 2024353.96354.87351.00353.51352.701,537,600
Mar 20, 2024356.91356.91351.52353.19352.381,179,200
Mar 19, 2024354.95356.98353.56356.89356.081,052,100
Mar 18, 2024354.02355.92352.62354.08353.27953,700
Mar 15, 2024353.37354.23350.79352.23351.432,075,200
Mar 14, 2024356.56358.22353.16355.64354.83961,200
Mar 13, 2024359.63359.65355.80356.89356.081,105,200
Mar 12, 2024355.17360.33353.76358.39357.57737,000
Mar 11, 2024357.87361.41354.37355.59354.781,119,900
Mar 08, 2024357.12360.28355.64357.87357.05871,200
Mar 07, 2024357.46359.78355.67357.62356.80804,100
Mar 06, 2024353.00357.01352.70355.00354.19892,300
Mar 05, 2024357.01357.68349.91352.39351.59840,000
Mar 04, 2024353.00356.84352.10355.85355.04714,100
Mar 01, 2024348.82354.54347.08353.22352.411,400,400
Feb 29, 2024352.39353.77347.27349.07348.272,283,300
Feb 28, 2024351.61352.25348.54351.80351.001,289,400
Feb 27, 2024351.32354.33350.60352.21351.41903,900
Feb 26, 2024355.35356.61351.70352.46351.661,224,100
Feb 23, 2024353.60357.40352.37355.03354.22691,500
Feb 22, 2024350.00354.82348.69353.15352.341,326,900
Feb 21, 2024348.89350.27346.04347.56346.771,177,600
Feb 20, 2024351.70351.96347.39348.07347.281,161,900
Feb 16, 2024349.65352.88348.02349.30348.501,343,100
Feb 15, 2024351.08352.56345.90348.79347.991,516,100
Feb 14, 2024341.29349.68340.16349.42348.621,904,500
Feb 13, 2024339.90341.45336.30339.80339.021,548,100
Feb 12, 2024343.73343.98339.86341.09340.31845,000
Feb 09, 2024338.86344.33337.63341.96341.181,402,300
Feb 08, 2024340.72341.91337.08339.03338.261,445,700
Feb 07, 2024340.74344.25338.23342.72341.94823,900
Feb 06, 2024344.49344.94338.90339.77338.991,314,400
Feb 05, 2024342.45346.59340.68342.91342.131,539,600
Feb 02, 2024341.00342.88338.63342.05341.271,159,600
Feb 01, 2024335.57341.89333.92340.56339.782,004,500
Jan 31, 2024339.00342.80333.70335.48334.714,931,900
Jan 30, 2024315.15317.12314.05316.64315.922,006,400
Jan 29, 2024310.74314.94310.74314.50313.781,427,300
Jan 26, 2024313.25313.72310.60311.36310.65907,400
Jan 25, 2024309.07312.09307.23311.91311.201,200,700
Jan 24, 2024312.02313.00307.35307.75307.051,420,600
Jan 23, 2024314.00314.55307.52312.18311.471,366,800
Jan 22, 2024316.77317.21312.63313.27312.551,868,500
Jan 19, 2024315.08315.82312.45315.05314.331,905,200
Jan 18, 2024315.85317.82312.84314.72314.001,472,700
Jan 17, 2024312.79315.06311.54313.68312.961,466,600
Jan 16, 2024310.91314.44309.60314.29313.571,599,800
Jan 12, 2024312.19317.26310.60312.90312.191,646,600
Jan 11, 2024308.18309.52306.10308.99308.28920,100
Jan 10, 2024305.00308.21304.00307.78307.081,302,700
Jan 09, 2024299.50305.43298.52303.25302.561,343,100
Jan 08, 2024297.00300.34294.34299.98299.301,126,300
Jan 05, 2024297.50299.30294.43295.33294.66807,300
Jan 04, 2024293.62299.90292.96298.05297.371,419,000
Jan 03, 2024295.07295.07292.43293.94293.271,355,400
Jan 02, 2024297.60299.94294.87296.23295.55979,200
Dec 29, 2023299.61300.34298.15299.46298.781,150,900
Dec 28, 2023297.29301.37295.94299.12298.44788,500
Dec 28, 20230.8 Dividend
Dec 27, 2023298.75300.00297.45299.01297.531,029,800
Dec 26, 2023296.62300.36296.03299.07297.59539,200
Dec 22, 2023297.62298.42294.23297.50296.031,068,700
Dec 21, 2023289.34296.09288.90296.03294.561,046,200
Dec 20, 2023292.25293.84288.15288.31286.881,162,400
Dec 19, 2023291.06292.34289.66291.98290.531,433,800
Dec 18, 2023291.39292.36288.50291.47290.031,416,000
Dec 15, 2023286.18292.21285.79290.15288.714,139,900
Dec 14, 2023299.00300.56296.26297.10295.631,860,500
Dec 13, 2023295.25298.82294.05298.53297.051,504,700
Dec 12, 2023293.98294.81290.73294.53293.07951,700
Dec 11, 2023287.99293.19287.99293.03291.58999,700
Dec 08, 2023288.85289.85286.40289.10287.671,078,900
Dec 07, 2023288.78289.79286.77289.38287.951,434,400
Dec 06, 2023291.42292.12286.65287.87286.441,383,900
Dec 05, 2023290.73291.00286.30290.51289.071,216,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...