New Zealand markets closed

Stryker Corporation (SYK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
334.91+7.23 (+2.21%)
At close: 04:00PM EDT
336.00 +1.09 (+0.33%)
Pre-market: 06:09AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024328.55335.12327.00334.91334.911,376,300
22 Apr 2024327.71329.43323.75327.68327.681,688,600
19 Apr 2024330.38330.38324.68325.43325.431,883,900
18 Apr 2024336.07337.03326.59327.45327.452,143,600
17 Apr 2024338.61339.40334.59336.03336.031,066,100
16 Apr 2024341.14341.43334.19337.66337.661,239,300
15 Apr 2024345.79346.33337.97339.13339.131,087,800
12 Apr 2024342.90344.12339.31342.05342.051,056,800
11 Apr 2024349.16349.42344.15346.29346.29822,200
10 Apr 2024348.11351.00345.79347.33347.33646,000
09 Apr 2024351.11351.27347.42350.91350.91946,500
08 Apr 2024350.46350.99347.41349.75349.75786,500
05 Apr 2024348.48351.67348.19351.02351.02686,600
04 Apr 2024354.23354.59346.83347.38347.38888,900
03 Apr 2024350.86354.88350.22351.00351.00905,900
02 Apr 2024352.29353.85348.45349.38349.38996,900
01 Apr 2024357.03357.15353.39354.67354.67760,800
28 Mar 2024359.20359.50355.69357.87357.871,074,800
27 Mar 2024351.99359.08351.89358.71358.711,404,700
27 Mar 20240.8 Dividend
26 Mar 2024351.17352.99350.00350.38349.58785,800
25 Mar 2024353.25354.24349.85351.03350.23792,500
22 Mar 2024353.41354.95348.81352.62351.811,105,400
21 Mar 2024353.96354.87351.00353.51352.701,537,600
20 Mar 2024356.91356.91351.52353.19352.381,179,200
19 Mar 2024354.95356.98353.56356.89356.081,052,100
18 Mar 2024354.02355.92352.62354.08353.27953,700
15 Mar 2024353.37354.23350.79352.23351.432,075,200
14 Mar 2024356.56358.22353.16355.64354.83961,200
13 Mar 2024359.63359.65355.80356.89356.081,105,200
12 Mar 2024355.17360.33353.76358.39357.57737,000
11 Mar 2024357.87361.41354.37355.59354.781,119,900
08 Mar 2024357.12360.28355.64357.87357.05871,200
07 Mar 2024357.46359.78355.67357.62356.80804,100
06 Mar 2024353.00357.01352.70355.00354.19892,300
05 Mar 2024357.01357.68349.91352.39351.59840,000
04 Mar 2024353.00356.84352.10355.85355.04714,100
01 Mar 2024348.82354.54347.08353.22352.411,400,400
29 Feb 2024352.39353.77347.27349.07348.272,283,300
28 Feb 2024351.61352.25348.54351.80351.001,289,400
27 Feb 2024351.32354.33350.60352.21351.41903,900
26 Feb 2024355.35356.61351.70352.46351.661,224,100
23 Feb 2024353.60357.40352.37355.03354.22691,500
22 Feb 2024350.00354.82348.69353.15352.341,326,900
21 Feb 2024348.89350.27346.04347.56346.771,177,600
20 Feb 2024351.70351.96347.39348.07347.281,161,900
16 Feb 2024349.65352.88348.02349.30348.501,343,100
15 Feb 2024351.08352.56345.90348.79347.991,516,100
14 Feb 2024341.29349.68340.16349.42348.621,904,500
13 Feb 2024339.90341.45336.30339.80339.021,548,100
12 Feb 2024343.73343.98339.86341.09340.31845,000
09 Feb 2024338.86344.33337.63341.96341.181,402,300
08 Feb 2024340.72341.91337.08339.03338.261,445,700
07 Feb 2024340.74344.25338.23342.72341.94823,900
06 Feb 2024344.49344.94338.90339.77338.991,314,400
05 Feb 2024342.45346.59340.68342.91342.131,539,600
02 Feb 2024341.00342.88338.63342.05341.271,159,600
01 Feb 2024335.57341.89333.92340.56339.782,004,500
31 Jan 2024339.00342.80333.70335.48334.714,931,900
30 Jan 2024315.15317.12314.05316.64315.922,006,400
29 Jan 2024310.74314.94310.74314.50313.781,427,300
26 Jan 2024313.25313.72310.60311.36310.65907,400
25 Jan 2024309.07312.09307.23311.91311.201,200,700
24 Jan 2024312.02313.00307.35307.75307.051,420,600
23 Jan 2024314.00314.55307.52312.18311.471,366,800
22 Jan 2024316.77317.21312.63313.27312.551,868,500
19 Jan 2024315.08315.82312.45315.05314.331,905,200
18 Jan 2024315.85317.82312.84314.72314.001,472,700
17 Jan 2024312.79315.06311.54313.68312.961,466,600
16 Jan 2024310.91314.44309.60314.29313.571,599,800
12 Jan 2024312.19317.26310.60312.90312.191,646,600
11 Jan 2024308.18309.52306.10308.99308.28920,100
10 Jan 2024305.00308.21304.00307.78307.081,302,700
09 Jan 2024299.50305.43298.52303.25302.561,343,100
08 Jan 2024297.00300.34294.34299.98299.301,126,300
05 Jan 2024297.50299.30294.43295.33294.66807,300
04 Jan 2024293.62299.90292.96298.05297.371,419,000
03 Jan 2024295.07295.07292.43293.94293.271,355,400
02 Jan 2024297.60299.94294.87296.23295.55979,200
29 Dec 2023299.61300.34298.15299.46298.781,150,900
28 Dec 2023297.29301.37295.94299.12298.44788,500
28 Dec 20230.8 Dividend
27 Dec 2023298.75300.00297.45299.01297.531,029,800
26 Dec 2023296.62300.36296.03299.07297.59539,200
22 Dec 2023297.62298.42294.23297.50296.031,068,700
21 Dec 2023289.34296.09288.90296.03294.561,046,200
20 Dec 2023292.25293.84288.15288.31286.881,162,400
19 Dec 2023291.06292.34289.66291.98290.531,433,800
18 Dec 2023291.39292.36288.50291.47290.031,416,000
15 Dec 2023286.18292.21285.79290.15288.714,139,900
14 Dec 2023299.00300.56296.26297.10295.631,860,500
13 Dec 2023295.25298.82294.05298.53297.051,504,700
12 Dec 2023293.98294.81290.73294.53293.07951,700
11 Dec 2023287.99293.19287.99293.03291.58999,700
08 Dec 2023288.85289.85286.40289.10287.671,078,900
07 Dec 2023288.78289.79286.77289.38287.951,434,400
06 Dec 2023291.42292.12286.65287.87286.441,383,900
05 Dec 2023290.73291.00286.30290.51289.071,216,400
04 Dec 2023295.76298.69290.08290.95289.511,584,700
01 Dec 2023296.50298.70294.58297.79296.321,110,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...