New Zealand markets open in 4 hours 20 minutes

Stryker Corporation (SYK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
221.08-3.08 (-1.37%)
As of 01:40PM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022221.72222.99219.63221.08221.08523,537
16 Aug 2022223.00226.25221.99224.16224.161,178,600
15 Aug 2022221.98225.45221.53224.57224.571,468,100
12 Aug 2022218.70223.33218.50223.12223.121,084,400
11 Aug 2022221.12223.58217.71218.01218.011,696,900
10 Aug 2022218.86219.27216.30219.20219.201,359,700
09 Aug 2022217.08218.28214.12214.95214.951,329,400
08 Aug 2022217.62218.33215.54217.32217.321,319,300
05 Aug 2022212.49215.99212.05215.79215.791,152,400
04 Aug 2022216.29216.53213.92214.23214.23979,900
03 Aug 2022214.74217.55212.92215.90215.901,032,600
02 Aug 2022213.41216.38212.31213.25213.25852,600
01 Aug 2022212.48215.09211.09213.49213.491,564,000
29 Jul 2022217.74218.00214.40214.75214.751,981,800
28 Jul 2022211.80220.81210.71219.03219.033,674,500
27 Jul 2022219.65221.01206.01211.80211.803,773,500
26 Jul 2022202.53205.08200.99204.41204.412,307,700
25 Jul 2022199.55201.92198.57201.51201.511,388,000
22 Jul 2022198.66201.12197.03199.42199.421,800,400
21 Jul 2022197.62200.54196.37200.24200.241,420,900
20 Jul 2022197.04199.78195.24198.05198.051,613,700
19 Jul 2022192.49197.47191.88197.30197.302,960,600
18 Jul 2022194.82194.82188.84189.27189.272,065,900
15 Jul 2022196.03196.32193.32194.76194.761,904,000
14 Jul 2022191.69193.04190.54192.38192.381,314,300
13 Jul 2022192.66195.70191.33194.18194.181,056,700
12 Jul 2022196.65199.31194.99195.72195.721,061,900
11 Jul 2022196.86199.50196.27197.43197.431,120,600
08 Jul 2022201.23203.26199.71200.88200.88854,600
07 Jul 2022200.51202.00198.58201.70201.702,043,100
06 Jul 2022202.48203.57199.27200.76200.761,278,800
05 Jul 2022201.02202.55197.07202.02202.021,090,300
01 Jul 2022198.98204.16197.24203.86203.861,976,600
30 Jun 2022197.26199.26194.10198.93198.932,424,900
29 Jun 2022198.71200.45196.58199.43199.43904,600
29 Jun 20220.695 Dividend
28 Jun 2022204.32205.34197.65197.80197.111,313,400
27 Jun 2022204.59205.54201.74203.13202.421,126,100
24 Jun 2022202.04205.05199.93204.43203.711,546,200
23 Jun 2022197.41201.34197.09200.06199.361,293,000
22 Jun 2022194.20199.20193.34196.75196.061,300,900
21 Jun 2022197.42198.26194.36195.70195.011,411,400
17 Jun 2022196.16199.77193.94194.09193.412,265,200
16 Jun 2022196.64197.64193.66195.70195.011,438,500
15 Jun 2022203.58205.74199.38202.51201.801,651,900
14 Jun 2022205.89206.60198.29200.58199.881,792,800
13 Jun 2022210.39212.18205.97207.10206.371,762,500
10 Jun 2022215.18219.04214.17216.40215.641,346,700
09 Jun 2022225.20225.65218.72218.97218.20983,800
08 Jun 2022229.56229.97226.30226.67225.87660,400
07 Jun 2022226.00231.03225.63230.70229.89739,900
06 Jun 2022231.05231.45227.25228.15227.35794,700
03 Jun 2022232.41232.41228.71229.02228.22747,300
02 Jun 2022229.38234.55224.20234.39233.571,011,500
01 Jun 2022235.44236.01225.59228.00227.201,156,600
31 May 2022234.45235.28231.52234.50233.682,090,100
27 May 2022237.06238.57236.17236.50235.671,021,300
26 May 2022235.94237.33232.83234.94234.11907,900
25 May 2022232.35236.58231.02235.01234.181,115,400
24 May 2022232.37234.25229.67233.28232.46771,800
23 May 2022235.00235.56230.59233.05232.23925,000
20 May 2022233.04234.07226.68232.25231.431,086,600
19 May 2022228.64232.26227.22230.50229.691,920,100
18 May 2022236.13237.37231.20232.21231.391,101,300
17 May 2022237.56239.51235.66239.13238.291,058,400
16 May 2022231.97235.30231.47233.85233.03985,500
13 May 2022231.71235.88230.53233.27232.451,261,300
12 May 2022224.04228.50224.04228.00227.201,375,500
11 May 2022227.18233.07226.04226.72225.921,429,600
10 May 2022231.50233.37224.02227.51226.711,858,000
09 May 2022235.50236.50227.84229.01228.212,011,000
06 May 2022239.96241.20235.18240.08239.241,506,300
05 May 2022244.02246.80237.91241.36240.511,879,900
04 May 2022238.47247.75236.11245.97245.111,654,400
03 May 2022236.97240.09236.51237.87237.031,148,100
02 May 2022241.70243.73230.16236.97236.141,911,600
29 Apr 2022248.84249.03240.80241.26240.413,090,500
28 Apr 2022251.45253.62247.20252.10251.211,628,100
27 Apr 2022248.49251.98246.21249.15248.271,751,200
26 Apr 2022252.50253.51248.90248.90248.031,354,100
25 Apr 2022247.60254.55246.79253.83252.941,800,400
22 Apr 2022263.04265.08246.44248.31247.443,099,300
21 Apr 2022277.28278.50269.90270.03269.081,354,300
20 Apr 2022271.59279.28271.59276.37275.401,459,500
19 Apr 2022260.38273.83260.38271.67270.722,345,400
18 Apr 2022260.42262.63257.71258.96258.05590,800
14 Apr 2022265.53265.54261.17261.70260.78913,000
13 Apr 2022259.50264.11259.50263.64262.71864,900
12 Apr 2022263.58265.36260.51262.42261.50945,900
11 Apr 2022267.51268.43262.93263.34262.411,046,500
08 Apr 2022269.85271.41266.74269.47268.521,097,200
07 Apr 2022267.12271.47265.45270.17269.221,372,600
06 Apr 2022257.98268.73257.64268.20267.264,085,800
05 Apr 2022264.20269.92264.06268.50267.562,199,700
04 Apr 2022267.72267.98262.16265.12264.191,264,600
01 Apr 2022268.27270.75266.77269.05268.101,044,600
31 Mar 2022267.89271.58267.01267.35266.411,566,000
30 Mar 2022270.90272.45267.58269.14268.19939,800
30 Mar 20220.695 Dividend
29 Mar 2022272.19274.13269.89272.97271.321,025,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...