Canada Markets closed

Stryker Corporation (SYK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
249.54-4.63 (-1.82%)
At close: 04:03PM EST
250.61 +1.07 (+0.43%)
After hours: 06:00PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023251.86254.16249.27249.54249.541,155,570
Jan 27, 2023251.43255.91249.51254.17254.171,041,000
Jan 26, 2023254.19254.75250.87252.41252.411,099,000
Jan 25, 2023251.70254.00249.30252.95252.951,178,600
Jan 24, 2023257.55258.62253.81255.75255.75941,500
Jan 23, 2023256.50262.69255.88257.49257.491,493,800
Jan 20, 2023254.67256.59252.14256.22256.221,157,100
Jan 19, 2023250.45254.22248.80253.31253.311,038,100
Jan 18, 2023256.21256.21251.35252.02252.022,007,100
Jan 17, 2023259.58259.58255.40256.40256.401,294,100
Jan 13, 2023256.11260.15254.19259.82259.82752,100
Jan 12, 2023258.19258.22255.01256.35256.35938,700
Jan 11, 2023263.00263.74255.62258.81258.811,590,500
Jan 10, 2023261.00264.98260.76263.81263.812,092,600
Jan 09, 2023258.62264.18257.43261.00261.002,396,600
Jan 06, 2023251.81256.64248.29256.25256.251,402,100
Jan 05, 2023250.82252.21248.20249.82249.821,408,500
Jan 04, 2023248.99253.38246.80252.49252.491,368,300
Jan 03, 2023247.27249.50243.79246.03246.031,083,200
Dec 30, 2022243.94245.13241.68244.49244.49690,300
Dec 29, 2022242.81247.16241.66245.50245.50638,800
Dec 28, 2022244.39247.01241.47241.66241.66795,800
Dec 27, 2022243.24244.97241.26244.03244.03667,600
Dec 23, 2022240.79243.07239.62242.84242.84584,100
Dec 22, 2022240.05241.90237.47241.77241.77992,800
Dec 21, 2022240.00242.78238.68241.54241.541,113,600
Dec 20, 2022238.89239.72236.60238.60238.601,345,400
Dec 19, 2022239.27239.88236.27239.03239.031,377,100
Dec 16, 2022242.17243.75235.81239.84239.843,604,000
Dec 15, 2022249.80250.68244.89245.00245.001,421,100
Dec 14, 2022253.42258.57251.44253.82253.821,207,300
Dec 13, 2022257.72258.68251.90253.95253.951,716,700
Dec 12, 2022244.00249.50243.41249.17249.171,079,700
Dec 09, 2022246.19249.20244.56244.63244.631,251,900
Dec 08, 2022242.65249.32241.89247.84247.841,993,800
Dec 07, 2022237.13242.13237.13242.08242.081,170,800
Dec 06, 2022237.03237.87233.96235.54235.54968,200
Dec 05, 2022240.51241.47237.64237.90237.901,028,200
Dec 02, 2022237.81244.06237.81243.11243.111,192,100
Dec 01, 2022235.66242.48235.66240.77240.771,978,900
Nov 30, 2022228.13233.93226.92233.89233.891,819,000
Nov 29, 2022226.91228.91226.17227.20227.20881,800
Nov 28, 2022230.65233.50226.59227.27227.27994,700
Nov 25, 2022231.60233.29230.52232.74232.74413,000
Nov 23, 2022227.46230.78227.01230.29230.291,095,600
Nov 22, 2022224.83226.90223.91226.52226.52982,300
Nov 21, 2022223.02226.99222.66224.65224.651,263,500
Nov 18, 2022221.56223.94220.74223.61223.611,447,100
Nov 17, 2022218.31220.02216.55218.98218.981,557,500
Nov 16, 2022222.32223.80220.56221.26221.26944,700
Nov 15, 2022221.19224.00218.56221.97221.971,596,800
Nov 14, 2022223.21224.75218.98218.99218.991,356,300
Nov 11, 2022220.65224.64217.96224.29224.292,213,100
Nov 10, 2022215.00220.68213.97218.96218.962,117,700
Nov 09, 2022209.95210.49206.66207.16207.161,147,600
Nov 08, 2022212.98213.40207.36209.84209.841,414,100
Nov 07, 2022213.18213.52209.54213.52213.521,715,300
Nov 04, 2022206.50211.26205.94210.98210.982,001,500
Nov 03, 2022209.18209.91205.43205.51205.511,553,500
Nov 02, 2022219.68220.36211.78211.97211.972,410,200
Nov 01, 2022214.55221.82212.00220.09220.094,290,000
Oct 31, 2022227.83229.80226.29229.24229.242,690,900
Oct 28, 2022228.35231.24228.21229.23229.231,509,100
Oct 27, 2022229.20230.44226.79228.28228.281,764,300
Oct 26, 2022225.80231.28224.55228.59228.591,555,200
Oct 25, 2022219.58225.39219.58224.62224.621,352,300
Oct 24, 2022220.76222.63219.02220.50220.501,078,900
Oct 21, 2022213.70218.60210.31218.31218.311,562,800
Oct 20, 2022216.60219.26212.62214.44214.441,332,100
Oct 19, 2022214.44217.55213.35216.69216.691,610,100
Oct 18, 2022222.62224.60214.55214.92214.921,771,600
Oct 17, 2022212.34216.97212.23215.63215.631,767,600
Oct 14, 2022216.37216.92208.25209.13209.131,607,300
Oct 13, 2022204.78216.46203.23214.10214.101,197,700
Oct 12, 2022212.16214.85208.58208.65208.651,958,100
Oct 11, 2022207.87214.23206.59211.46211.461,717,900
Oct 10, 2022210.84211.33205.86208.00208.001,030,300
Oct 07, 2022209.30210.12206.84208.52208.521,222,100
Oct 06, 2022215.74216.39211.13211.42211.421,052,500
Oct 05, 2022213.40217.95212.50216.12216.12764,100
Oct 04, 2022212.00215.94212.00215.80215.801,091,900
Oct 03, 2022205.38211.19203.93209.84209.84962,800
Sept 30, 2022206.46210.28202.28202.54202.541,486,000
Sept 29, 2022204.58206.67201.39205.48205.481,107,900
Sept 28, 2022204.52207.11202.11205.82205.821,349,000
Sept 27, 2022205.99207.17200.80202.68202.681,444,300
Sept 26, 2022206.17206.93200.94203.26203.261,103,200
Sept 23, 2022207.42208.09202.60206.93206.931,331,900
Sept 22, 2022212.05212.08208.23208.88208.881,201,100
Sept 21, 2022219.64221.32212.38212.47212.471,000,300
Sept 20, 2022218.73219.92214.71217.96217.961,003,200
Sept 19, 2022219.27221.32216.38220.88220.881,090,300
Sept 16, 2022224.29225.00219.29221.25221.252,324,000
Sept 15, 2022226.19230.63225.89226.72226.721,661,900
Sept 14, 2022223.75228.03223.75226.19226.191,394,800
Sept 13, 2022226.05228.93224.33225.85225.851,502,800
Sept 12, 2022230.36232.57229.90231.83231.832,594,900
Sept 09, 2022221.00230.01220.51230.00230.003,123,800
Sept 08, 2022209.18220.45209.18220.28220.282,596,400
Sept 07, 2022202.87211.61202.87211.21211.211,087,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...