Stryker Corporation (SYK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | 292.67 | 292.88 | 289.69 | 292.04 | 292.04 | 1,069,055 |
| 27 Nov 2023 | 292.91 | 294.37 | 291.69 | 293.96 | 293.96 | 995,500 |
| 24 Nov 2023 | 294.59 | 295.16 | 292.80 | 293.64 | 293.64 | 382,500 |
| 22 Nov 2023 | 295.60 | 296.46 | 293.03 | 294.05 | 294.05 | 744,500 |
| 21 Nov 2023 | 291.11 | 293.80 | 289.42 | 293.66 | 293.66 | 1,076,400 |
| 20 Nov 2023 | 287.48 | 290.50 | 286.49 | 289.29 | 289.29 | 857,700 |
| 17 Nov 2023 | 290.15 | 292.77 | 286.63 | 288.38 | 288.38 | 1,325,900 |
| 16 Nov 2023 | 284.42 | 292.71 | 282.35 | 291.55 | 291.55 | 1,900,900 |
| 15 Nov 2023 | 283.03 | 287.64 | 283.03 | 283.64 | 283.64 | 1,058,200 |
| 14 Nov 2023 | 286.12 | 288.25 | 282.60 | 283.03 | 283.03 | 1,400,500 |
| 13 Nov 2023 | 277.61 | 285.24 | 276.60 | 281.84 | 281.84 | 2,128,400 |
| 10 Nov 2023 | 271.66 | 275.23 | 266.93 | 273.62 | 273.62 | 1,468,800 |
| 09 Nov 2023 | 276.43 | 278.12 | 270.57 | 270.84 | 270.84 | 1,592,200 |
| 08 Nov 2023 | 278.34 | 279.00 | 273.87 | 274.78 | 274.78 | 1,486,600 |
| 07 Nov 2023 | 276.01 | 277.59 | 273.38 | 275.00 | 275.00 | 1,363,900 |
| 06 Nov 2023 | 276.60 | 279.30 | 275.09 | 276.84 | 276.84 | 1,263,100 |
| 03 Nov 2023 | 274.35 | 277.94 | 268.00 | 276.22 | 276.22 | 2,791,800 |
| 02 Nov 2023 | 272.31 | 282.33 | 272.31 | 278.23 | 278.23 | 2,989,800 |
| 01 Nov 2023 | 271.55 | 274.34 | 268.55 | 272.05 | 272.05 | 1,492,000 |
| 31 Oct 2023 | 265.47 | 271.60 | 264.85 | 270.22 | 270.22 | 2,719,000 |
| 30 Oct 2023 | 262.94 | 264.75 | 258.33 | 262.58 | 262.58 | 1,847,400 |
| 27 Oct 2023 | 261.82 | 262.07 | 257.98 | 261.91 | 261.91 | 3,783,600 |
| 26 Oct 2023 | 256.01 | 260.81 | 255.22 | 258.58 | 258.58 | 1,882,500 |
| 25 Oct 2023 | 264.01 | 264.66 | 258.47 | 259.06 | 259.06 | 1,943,800 |
| 24 Oct 2023 | 263.64 | 266.21 | 261.64 | 265.06 | 265.06 | 2,906,200 |
| 23 Oct 2023 | 266.55 | 266.81 | 262.82 | 263.57 | 263.57 | 2,118,200 |
| 20 Oct 2023 | 268.79 | 268.85 | 263.98 | 265.69 | 265.69 | 2,142,100 |
| 19 Oct 2023 | 270.12 | 273.19 | 267.49 | 268.42 | 268.42 | 1,157,000 |
| 18 Oct 2023 | 270.09 | 272.19 | 268.21 | 270.18 | 270.18 | 1,737,800 |
| 17 Oct 2023 | 262.34 | 271.61 | 260.50 | 268.81 | 268.81 | 2,174,500 |
| 16 Oct 2023 | 260.64 | 265.10 | 258.44 | 264.09 | 264.09 | 1,699,700 |
| 13 Oct 2023 | 250.00 | 258.58 | 249.98 | 257.88 | 257.88 | 1,698,900 |
| 12 Oct 2023 | 260.53 | 261.91 | 252.92 | 253.85 | 253.85 | 2,358,300 |
| 11 Oct 2023 | 271.00 | 271.00 | 254.79 | 260.05 | 260.05 | 3,069,100 |
| 10 Oct 2023 | 266.93 | 276.14 | 265.89 | 274.44 | 274.44 | 1,360,800 |
| 09 Oct 2023 | 264.08 | 267.40 | 262.62 | 266.80 | 266.80 | 715,700 |
| 06 Oct 2023 | 263.46 | 267.33 | 261.15 | 265.85 | 265.85 | 1,523,200 |
| 05 Oct 2023 | 266.64 | 268.82 | 263.32 | 264.81 | 264.81 | 1,044,800 |
| 04 Oct 2023 | 266.96 | 267.86 | 261.87 | 266.20 | 266.20 | 1,085,400 |
| 03 Oct 2023 | 272.14 | 273.10 | 264.63 | 265.87 | 265.87 | 2,002,300 |
| 02 Oct 2023 | 271.42 | 275.52 | 269.95 | 273.84 | 273.84 | 1,159,600 |
| 29 Sept 2023 | 275.20 | 275.99 | 270.62 | 273.27 | 273.27 | 1,342,800 |
| 28 Sept 2023 | 266.55 | 275.63 | 266.48 | 273.41 | 273.41 | 1,577,400 |
| 28 Sept 2023 | 0.75 Dividend | |||||
| 27 Sept 2023 | 274.00 | 274.92 | 263.15 | 266.54 | 265.79 | 3,033,000 |
| 26 Sept 2023 | 284.75 | 285.43 | 273.30 | 273.55 | 272.78 | 2,661,700 |
| 25 Sept 2023 | 284.84 | 287.84 | 284.17 | 287.38 | 286.57 | 922,000 |
| 22 Sept 2023 | 283.80 | 287.74 | 283.40 | 285.28 | 284.48 | 953,400 |
| 21 Sept 2023 | 287.45 | 288.49 | 284.30 | 284.45 | 283.65 | 961,900 |
| 20 Sept 2023 | 295.32 | 295.66 | 288.92 | 288.97 | 288.16 | 834,400 |
| 19 Sept 2023 | 293.50 | 294.20 | 291.20 | 293.71 | 292.88 | 683,900 |
| 18 Sept 2023 | 292.39 | 294.57 | 289.71 | 293.22 | 292.39 | 1,042,300 |
| 15 Sept 2023 | 295.00 | 297.00 | 292.64 | 292.77 | 291.95 | 2,132,600 |
| 14 Sept 2023 | 298.71 | 299.45 | 294.50 | 295.00 | 294.17 | 1,390,100 |
| 13 Sept 2023 | 293.65 | 297.70 | 291.98 | 297.32 | 296.48 | 1,433,400 |
| 12 Sept 2023 | 299.84 | 301.24 | 293.43 | 294.77 | 293.94 | 1,146,700 |
| 11 Sept 2023 | 291.44 | 301.58 | 291.11 | 299.72 | 298.88 | 2,101,700 |
| 08 Sept 2023 | 288.32 | 289.71 | 287.15 | 289.54 | 288.73 | 1,052,900 |
| 07 Sept 2023 | 290.00 | 292.08 | 288.74 | 289.02 | 288.21 | 1,311,100 |
| 06 Sept 2023 | 286.34 | 289.98 | 283.33 | 289.10 | 288.29 | 1,253,500 |
| 05 Sept 2023 | 289.75 | 289.82 | 284.12 | 286.29 | 285.48 | 1,289,300 |
| 01 Sept 2023 | 285.47 | 285.47 | 282.93 | 284.45 | 283.65 | 657,400 |
| 31 Aug 2023 | 287.29 | 289.15 | 283.50 | 283.55 | 282.75 | 1,049,800 |
| 30 Aug 2023 | 285.63 | 289.05 | 285.36 | 287.14 | 286.33 | 1,055,600 |
| 29 Aug 2023 | 278.19 | 285.39 | 278.19 | 285.02 | 284.22 | 1,158,400 |
| 28 Aug 2023 | 280.52 | 282.00 | 276.12 | 278.31 | 277.53 | 890,800 |
| 25 Aug 2023 | 274.53 | 278.89 | 273.09 | 278.12 | 277.34 | 907,300 |
| 24 Aug 2023 | 275.45 | 278.32 | 272.89 | 273.44 | 272.67 | 1,029,600 |
| 23 Aug 2023 | 276.79 | 278.90 | 275.39 | 275.96 | 275.18 | 969,600 |
| 22 Aug 2023 | 275.49 | 276.50 | 274.06 | 275.48 | 274.70 | 1,052,400 |
| 21 Aug 2023 | 278.59 | 279.97 | 275.26 | 276.24 | 275.46 | 1,176,000 |
| 18 Aug 2023 | 277.63 | 279.32 | 276.62 | 277.91 | 277.13 | 993,000 |
| 17 Aug 2023 | 282.35 | 282.90 | 277.66 | 277.93 | 277.15 | 1,055,700 |
| 16 Aug 2023 | 285.10 | 285.91 | 281.59 | 281.61 | 280.82 | 748,400 |
| 15 Aug 2023 | 284.57 | 286.11 | 284.18 | 284.86 | 284.06 | 724,200 |
| 14 Aug 2023 | 282.00 | 286.50 | 281.36 | 284.79 | 283.99 | 1,318,500 |
| 11 Aug 2023 | 282.82 | 283.41 | 281.77 | 282.11 | 281.32 | 625,100 |
| 10 Aug 2023 | 283.23 | 287.72 | 282.19 | 283.01 | 282.21 | 880,600 |
| 09 Aug 2023 | 282.00 | 283.72 | 280.72 | 282.00 | 281.21 | 878,700 |
| 08 Aug 2023 | 285.00 | 285.80 | 279.41 | 282.33 | 281.54 | 976,600 |
| 07 Aug 2023 | 285.00 | 288.52 | 282.59 | 286.27 | 285.46 | 1,233,300 |
| 04 Aug 2023 | 284.00 | 292.50 | 282.01 | 283.71 | 282.91 | 2,792,800 |
| 03 Aug 2023 | 273.32 | 277.62 | 271.86 | 275.62 | 274.84 | 1,921,600 |
| 02 Aug 2023 | 278.10 | 279.76 | 273.62 | 274.57 | 273.80 | 1,960,900 |
| 01 Aug 2023 | 280.09 | 282.32 | 278.13 | 279.27 | 278.48 | 2,230,500 |
| 31 Jul 2023 | 283.99 | 284.41 | 280.87 | 283.41 | 282.61 | 1,588,500 |
| 28 Jul 2023 | 283.73 | 284.63 | 280.89 | 283.00 | 282.20 | 1,864,300 |
| 27 Jul 2023 | 290.50 | 290.50 | 281.83 | 282.01 | 281.22 | 2,359,900 |
| 26 Jul 2023 | 291.11 | 291.52 | 288.00 | 290.12 | 289.30 | 1,173,000 |
| 25 Jul 2023 | 289.59 | 291.84 | 286.97 | 290.91 | 290.09 | 1,269,400 |
| 24 Jul 2023 | 294.93 | 296.18 | 290.34 | 290.73 | 289.91 | 1,226,700 |
| 21 Jul 2023 | 295.65 | 296.90 | 293.24 | 295.59 | 294.76 | 2,965,000 |
| 20 Jul 2023 | 295.69 | 297.86 | 294.15 | 296.04 | 295.21 | 1,390,200 |
| 19 Jul 2023 | 296.00 | 297.65 | 291.51 | 294.48 | 293.65 | 1,411,700 |
| 18 Jul 2023 | 297.31 | 299.46 | 293.44 | 296.64 | 295.81 | 1,124,800 |
| 17 Jul 2023 | 301.51 | 302.33 | 297.50 | 298.62 | 297.78 | 1,212,900 |
| 14 Jul 2023 | 299.64 | 304.90 | 299.64 | 302.43 | 301.58 | 1,311,000 |
| 13 Jul 2023 | 297.68 | 300.07 | 296.42 | 299.64 | 298.80 | 789,300 |
| 12 Jul 2023 | 298.08 | 299.85 | 296.50 | 298.03 | 297.19 | 1,094,600 |
| 11 Jul 2023 | 295.00 | 297.32 | 292.85 | 296.41 | 295.58 | 848,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.