Stryker Corporation (SYK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 352.39 | 354.43 | 347.81 | 351.22 | 351.22 | 676,900 |
| 03 Oct 2024 | 354.93 | 355.29 | 350.72 | 351.61 | 351.61 | 850,800 |
| 02 Oct 2024 | 354.96 | 356.94 | 351.30 | 355.11 | 355.11 | 830,100 |
| 01 Oct 2024 | 361.69 | 362.00 | 355.36 | 357.27 | 357.27 | 738,900 |
| 30 Sept 2024 | 358.73 | 361.55 | 356.84 | 361.26 | 361.26 | 790,700 |
| 30 Sept 2024 | 0.8 Dividend | |||||
| 27 Sept 2024 | 362.99 | 364.13 | 359.77 | 360.27 | 359.47 | 814,400 |
| 26 Sept 2024 | 362.00 | 363.50 | 358.31 | 361.35 | 360.55 | 1,431,800 |
| 25 Sept 2024 | 363.26 | 363.81 | 358.75 | 359.50 | 358.70 | 854,900 |
| 24 Sept 2024 | 365.57 | 365.57 | 359.37 | 361.00 | 360.20 | 1,273,600 |
| 23 Sept 2024 | 366.61 | 368.74 | 365.56 | 366.53 | 365.72 | 723,100 |
| 20 Sept 2024 | 364.82 | 366.59 | 362.60 | 364.81 | 364.00 | 1,751,600 |
| 19 Sept 2024 | 365.64 | 366.70 | 362.62 | 365.05 | 364.24 | 994,000 |
| 18 Sept 2024 | 363.15 | 365.84 | 359.66 | 361.36 | 360.56 | 938,900 |
| 17 Sept 2024 | 371.19 | 373.48 | 360.83 | 363.95 | 363.14 | 1,399,100 |
| 16 Sept 2024 | 373.00 | 374.63 | 370.01 | 371.96 | 371.13 | 910,100 |
| 13 Sept 2024 | 366.93 | 374.24 | 366.93 | 370.25 | 369.43 | 1,114,100 |
| 12 Sept 2024 | 366.20 | 368.89 | 364.71 | 367.79 | 366.97 | 1,487,400 |
| 11 Sept 2024 | 364.41 | 366.69 | 358.46 | 366.35 | 365.54 | 1,143,900 |
| 10 Sept 2024 | 364.96 | 365.96 | 362.78 | 365.05 | 364.24 | 921,000 |
| 09 Sept 2024 | 361.22 | 365.61 | 360.86 | 362.78 | 361.97 | 1,439,200 |
| 06 Sept 2024 | 358.67 | 361.06 | 355.72 | 358.92 | 358.12 | 1,001,300 |
| 05 Sept 2024 | 359.24 | 360.30 | 354.18 | 358.00 | 357.21 | 1,213,800 |
| 04 Sept 2024 | 360.11 | 364.36 | 356.79 | 360.30 | 359.50 | 806,300 |
| 03 Sept 2024 | 360.04 | 362.25 | 357.79 | 359.62 | 358.82 | 860,600 |
| 30 Aug 2024 | 359.16 | 360.82 | 356.00 | 360.42 | 359.62 | 1,307,600 |
| 29 Aug 2024 | 358.29 | 359.27 | 355.90 | 357.93 | 357.14 | 1,107,800 |
| 28 Aug 2024 | 359.08 | 359.10 | 353.60 | 356.15 | 355.36 | 1,504,900 |
| 27 Aug 2024 | 354.80 | 359.13 | 354.27 | 358.51 | 357.71 | 1,131,400 |
| 26 Aug 2024 | 353.54 | 355.86 | 352.93 | 354.30 | 353.51 | 884,900 |
| 23 Aug 2024 | 351.45 | 354.00 | 350.14 | 353.29 | 352.51 | 966,100 |
| 22 Aug 2024 | 348.67 | 350.93 | 345.55 | 350.72 | 349.94 | 1,143,400 |
| 21 Aug 2024 | 343.99 | 345.44 | 342.54 | 345.32 | 344.55 | 666,800 |
| 20 Aug 2024 | 342.56 | 344.02 | 340.96 | 342.93 | 342.17 | 772,100 |
| 19 Aug 2024 | 336.93 | 341.98 | 336.93 | 341.06 | 340.30 | 1,062,200 |
| 16 Aug 2024 | 334.25 | 338.33 | 333.26 | 337.89 | 337.14 | 838,700 |
| 15 Aug 2024 | 334.28 | 337.45 | 332.98 | 334.17 | 333.43 | 1,257,600 |
| 14 Aug 2024 | 329.18 | 332.92 | 328.24 | 332.68 | 331.94 | 909,800 |
| 13 Aug 2024 | 325.91 | 330.10 | 325.37 | 328.99 | 328.26 | 913,900 |
| 12 Aug 2024 | 327.13 | 327.57 | 323.73 | 325.20 | 324.48 | 774,100 |
| 09 Aug 2024 | 325.38 | 328.49 | 322.03 | 327.83 | 327.10 | 793,800 |
| 08 Aug 2024 | 320.94 | 327.30 | 320.78 | 325.99 | 325.27 | 1,019,300 |
| 07 Aug 2024 | 323.52 | 324.44 | 319.07 | 319.60 | 318.89 | 1,350,600 |
| 06 Aug 2024 | 317.81 | 326.31 | 316.01 | 322.67 | 321.95 | 2,477,800 |
| 05 Aug 2024 | 330.73 | 330.73 | 314.93 | 315.94 | 315.24 | 2,403,300 |
| 02 Aug 2024 | 333.00 | 333.58 | 324.01 | 331.56 | 330.82 | 1,738,600 |
| 01 Aug 2024 | 330.14 | 335.90 | 324.09 | 333.17 | 332.43 | 1,630,500 |
| 31 Jul 2024 | 330.50 | 334.42 | 320.00 | 327.45 | 326.72 | 3,543,100 |
| 30 Jul 2024 | 332.79 | 336.08 | 328.48 | 330.22 | 329.49 | 2,427,300 |
| 29 Jul 2024 | 332.26 | 338.52 | 330.08 | 333.28 | 332.54 | 1,719,100 |
| 26 Jul 2024 | 327.00 | 334.07 | 325.34 | 331.67 | 330.93 | 1,680,000 |
| 25 Jul 2024 | 339.49 | 344.14 | 326.87 | 327.44 | 326.71 | 1,695,400 |
| 24 Jul 2024 | 342.13 | 342.65 | 337.92 | 340.42 | 339.66 | 1,481,400 |
| 23 Jul 2024 | 342.83 | 346.07 | 340.79 | 341.73 | 340.97 | 1,245,300 |
| 22 Jul 2024 | 342.12 | 344.19 | 339.38 | 342.39 | 341.63 | 1,136,600 |
| 19 Jul 2024 | 333.37 | 341.39 | 331.97 | 340.95 | 340.19 | 2,421,800 |
| 18 Jul 2024 | 330.94 | 337.08 | 330.17 | 331.23 | 330.49 | 920,400 |
| 17 Jul 2024 | 332.81 | 344.49 | 331.28 | 334.64 | 333.90 | 1,246,300 |
| 16 Jul 2024 | 328.90 | 333.76 | 328.01 | 333.43 | 332.69 | 1,336,400 |
| 15 Jul 2024 | 338.53 | 338.58 | 327.82 | 328.56 | 327.83 | 1,363,400 |
| 12 Jul 2024 | 338.07 | 340.99 | 336.20 | 339.37 | 338.62 | 835,700 |
| 11 Jul 2024 | 336.92 | 339.92 | 336.56 | 338.09 | 337.34 | 852,700 |
| 10 Jul 2024 | 336.20 | 337.39 | 333.75 | 337.34 | 336.59 | 729,600 |
| 09 Jul 2024 | 335.28 | 336.66 | 332.79 | 335.57 | 334.82 | 789,600 |
| 08 Jul 2024 | 336.27 | 337.21 | 333.50 | 334.11 | 333.37 | 586,000 |
| 05 Jul 2024 | 334.23 | 337.34 | 330.20 | 337.25 | 336.50 | 1,007,900 |
| 03 Jul 2024 | 334.00 | 334.71 | 331.76 | 332.02 | 331.28 | 522,400 |
| 02 Jul 2024 | 335.41 | 337.69 | 332.01 | 334.30 | 333.56 | 844,100 |
| 01 Jul 2024 | 341.20 | 344.94 | 335.49 | 336.50 | 335.75 | 778,900 |
| 28 Jun 2024 | 341.00 | 342.76 | 338.08 | 340.25 | 339.49 | 1,894,400 |
| 28 Jun 2024 | 0.8 Dividend | |||||
| 27 Jun 2024 | 341.37 | 343.76 | 339.45 | 340.54 | 338.99 | 723,400 |
| 26 Jun 2024 | 338.16 | 341.77 | 336.12 | 340.51 | 338.96 | 1,140,400 |
| 25 Jun 2024 | 339.82 | 340.76 | 336.27 | 339.55 | 338.00 | 892,400 |
| 24 Jun 2024 | 342.94 | 345.83 | 339.02 | 339.07 | 337.52 | 1,040,800 |
| 21 Jun 2024 | 343.28 | 343.28 | 339.41 | 342.64 | 341.08 | 1,838,000 |
| 20 Jun 2024 | 348.14 | 349.00 | 340.67 | 341.35 | 339.79 | 1,670,300 |
| 18 Jun 2024 | 345.00 | 348.93 | 344.46 | 348.67 | 347.08 | 839,600 |
| 17 Jun 2024 | 343.21 | 345.20 | 341.74 | 344.70 | 343.13 | 815,800 |
| 14 Jun 2024 | 343.62 | 345.07 | 341.01 | 344.98 | 343.41 | 746,500 |
| 13 Jun 2024 | 345.23 | 347.35 | 341.72 | 343.02 | 341.45 | 939,200 |
| 12 Jun 2024 | 348.08 | 349.93 | 345.12 | 346.41 | 344.83 | 835,100 |
| 11 Jun 2024 | 347.92 | 348.43 | 341.05 | 346.40 | 344.82 | 1,129,000 |
| 10 Jun 2024 | 348.09 | 348.67 | 344.76 | 348.17 | 346.58 | 898,300 |
| 07 Jun 2024 | 349.82 | 351.56 | 348.22 | 349.33 | 347.74 | 847,200 |
| 06 Jun 2024 | 346.44 | 349.94 | 344.52 | 349.63 | 348.03 | 1,050,400 |
| 05 Jun 2024 | 342.00 | 346.91 | 341.51 | 345.99 | 344.41 | 1,121,600 |
| 04 Jun 2024 | 339.00 | 343.83 | 338.53 | 342.00 | 340.44 | 1,729,900 |
| 03 Jun 2024 | 339.38 | 341.14 | 336.88 | 339.39 | 337.84 | 1,218,300 |
| 31 May 2024 | 340.52 | 342.23 | 337.35 | 341.09 | 339.53 | 2,175,300 |
| 30 May 2024 | 340.54 | 342.55 | 338.92 | 340.52 | 338.97 | 1,347,100 |
| 29 May 2024 | 336.69 | 344.86 | 336.20 | 341.14 | 339.58 | 1,918,900 |
| 28 May 2024 | 337.00 | 339.89 | 335.77 | 339.31 | 337.76 | 1,872,400 |
| 24 May 2024 | 330.69 | 336.85 | 330.69 | 335.54 | 334.01 | 1,230,600 |
| 23 May 2024 | 334.79 | 335.61 | 329.87 | 330.12 | 328.61 | 943,300 |
| 22 May 2024 | 333.57 | 336.26 | 332.46 | 335.42 | 333.89 | 1,611,500 |
| 21 May 2024 | 330.35 | 331.43 | 328.58 | 330.51 | 329.00 | 1,256,500 |
| 20 May 2024 | 334.95 | 335.33 | 329.21 | 329.73 | 328.22 | 1,217,800 |
| 17 May 2024 | 334.60 | 334.98 | 330.46 | 334.68 | 333.15 | 940,500 |
| 16 May 2024 | 332.00 | 335.00 | 331.35 | 333.98 | 332.46 | 1,168,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.