Stryker Corporation (SYK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 327.00 | 334.07 | 325.34 | 331.67 | 331.67 | 1,680,000 |
| 25 Jul 2024 | 339.49 | 344.14 | 326.87 | 327.44 | 327.44 | 1,695,400 |
| 24 Jul 2024 | 342.13 | 342.65 | 337.92 | 340.42 | 340.42 | 1,481,400 |
| 23 Jul 2024 | 342.83 | 346.07 | 340.79 | 341.73 | 341.73 | 1,245,300 |
| 22 Jul 2024 | 342.12 | 344.19 | 339.38 | 342.39 | 342.39 | 1,136,600 |
| 19 Jul 2024 | 333.37 | 341.39 | 331.97 | 340.95 | 340.95 | 2,421,800 |
| 18 Jul 2024 | 330.94 | 337.08 | 330.17 | 331.23 | 331.23 | 920,400 |
| 17 Jul 2024 | 332.81 | 344.49 | 331.28 | 334.64 | 334.64 | 1,246,300 |
| 16 Jul 2024 | 328.90 | 333.76 | 328.01 | 333.43 | 333.43 | 1,336,400 |
| 15 Jul 2024 | 338.53 | 338.58 | 327.82 | 328.56 | 328.56 | 1,363,400 |
| 12 Jul 2024 | 338.07 | 340.99 | 336.20 | 339.37 | 339.37 | 835,700 |
| 11 Jul 2024 | 336.92 | 339.92 | 336.56 | 338.09 | 338.09 | 852,700 |
| 10 Jul 2024 | 336.20 | 337.39 | 333.75 | 337.34 | 337.34 | 729,600 |
| 09 Jul 2024 | 335.28 | 336.66 | 332.79 | 335.57 | 335.57 | 789,600 |
| 08 Jul 2024 | 336.27 | 337.21 | 333.50 | 334.11 | 334.11 | 586,000 |
| 05 Jul 2024 | 334.23 | 337.34 | 330.20 | 337.25 | 337.25 | 1,007,900 |
| 03 Jul 2024 | 334.00 | 334.71 | 331.76 | 332.02 | 332.02 | 522,400 |
| 02 Jul 2024 | 335.41 | 337.69 | 332.01 | 334.30 | 334.30 | 844,100 |
| 01 Jul 2024 | 341.20 | 344.94 | 335.49 | 336.50 | 336.50 | 778,900 |
| 28 Jun 2024 | 341.00 | 342.76 | 338.08 | 340.25 | 340.25 | 1,894,400 |
| 28 Jun 2024 | 0.8 Dividend | |||||
| 27 Jun 2024 | 341.37 | 343.76 | 339.45 | 340.54 | 339.74 | 723,400 |
| 26 Jun 2024 | 338.16 | 341.77 | 336.12 | 340.51 | 339.71 | 1,140,400 |
| 25 Jun 2024 | 339.82 | 340.76 | 336.27 | 339.55 | 338.75 | 892,400 |
| 24 Jun 2024 | 342.94 | 345.83 | 339.02 | 339.07 | 338.27 | 1,040,800 |
| 21 Jun 2024 | 343.28 | 343.28 | 339.41 | 342.64 | 341.84 | 1,838,000 |
| 20 Jun 2024 | 348.14 | 349.00 | 340.67 | 341.35 | 340.55 | 1,670,300 |
| 18 Jun 2024 | 345.00 | 348.93 | 344.46 | 348.67 | 347.85 | 839,600 |
| 17 Jun 2024 | 343.21 | 345.20 | 341.74 | 344.70 | 343.89 | 815,800 |
| 14 Jun 2024 | 343.62 | 345.07 | 341.01 | 344.98 | 344.17 | 746,500 |
| 13 Jun 2024 | 345.23 | 347.35 | 341.72 | 343.02 | 342.21 | 939,200 |
| 12 Jun 2024 | 348.08 | 349.93 | 345.12 | 346.41 | 345.60 | 835,100 |
| 11 Jun 2024 | 347.92 | 348.43 | 341.05 | 346.40 | 345.59 | 1,129,000 |
| 10 Jun 2024 | 348.09 | 348.67 | 344.76 | 348.17 | 347.35 | 898,300 |
| 07 Jun 2024 | 349.82 | 351.56 | 348.22 | 349.33 | 348.51 | 847,200 |
| 06 Jun 2024 | 346.44 | 349.94 | 344.52 | 349.63 | 348.81 | 1,050,400 |
| 05 Jun 2024 | 342.00 | 346.91 | 341.51 | 345.99 | 345.18 | 1,121,600 |
| 04 Jun 2024 | 339.00 | 343.83 | 338.53 | 342.00 | 341.20 | 1,729,900 |
| 03 Jun 2024 | 339.38 | 341.14 | 336.88 | 339.39 | 338.59 | 1,218,300 |
| 31 May 2024 | 340.52 | 342.23 | 337.35 | 341.09 | 340.29 | 2,175,300 |
| 30 May 2024 | 340.54 | 342.55 | 338.92 | 340.52 | 339.72 | 1,347,100 |
| 29 May 2024 | 336.69 | 344.86 | 336.20 | 341.14 | 340.34 | 1,918,900 |
| 28 May 2024 | 337.00 | 339.89 | 335.77 | 339.31 | 338.51 | 1,872,400 |
| 24 May 2024 | 330.69 | 336.85 | 330.69 | 335.54 | 334.75 | 1,230,600 |
| 23 May 2024 | 334.79 | 335.61 | 329.87 | 330.12 | 329.34 | 943,300 |
| 22 May 2024 | 333.57 | 336.26 | 332.46 | 335.42 | 334.63 | 1,611,500 |
| 21 May 2024 | 330.35 | 331.43 | 328.58 | 330.51 | 329.73 | 1,256,500 |
| 20 May 2024 | 334.95 | 335.33 | 329.21 | 329.73 | 328.96 | 1,217,800 |
| 17 May 2024 | 334.60 | 334.98 | 330.46 | 334.68 | 333.89 | 940,500 |
| 16 May 2024 | 332.00 | 335.00 | 331.35 | 333.98 | 333.20 | 1,168,500 |
| 15 May 2024 | 325.91 | 332.22 | 324.30 | 331.99 | 331.21 | 1,989,200 |
| 14 May 2024 | 324.09 | 326.02 | 322.50 | 324.30 | 323.54 | 1,712,600 |
| 13 May 2024 | 331.32 | 331.32 | 323.51 | 324.56 | 323.80 | 1,609,600 |
| 10 May 2024 | 331.80 | 332.82 | 330.15 | 330.58 | 329.80 | 1,307,900 |
| 09 May 2024 | 330.41 | 332.75 | 329.29 | 330.86 | 330.08 | 980,400 |
| 08 May 2024 | 331.94 | 335.40 | 327.60 | 329.28 | 328.51 | 1,214,000 |
| 07 May 2024 | 327.93 | 332.39 | 326.63 | 332.14 | 331.36 | 1,331,200 |
| 06 May 2024 | 330.30 | 331.00 | 324.59 | 325.50 | 324.74 | 1,722,200 |
| 03 May 2024 | 328.65 | 331.76 | 326.70 | 328.45 | 327.68 | 1,589,300 |
| 02 May 2024 | 331.68 | 331.68 | 322.51 | 326.63 | 325.86 | 1,847,000 |
| 01 May 2024 | 333.58 | 335.73 | 320.71 | 328.12 | 327.35 | 2,766,900 |
| 30 Apr 2024 | 337.65 | 340.41 | 336.32 | 336.50 | 335.71 | 2,480,500 |
| 29 Apr 2024 | 334.67 | 340.42 | 334.67 | 338.87 | 338.07 | 1,507,400 |
| 26 Apr 2024 | 335.19 | 338.51 | 334.44 | 335.61 | 334.82 | 1,063,800 |
| 25 Apr 2024 | 335.84 | 337.87 | 333.33 | 337.15 | 336.36 | 1,615,300 |
| 24 Apr 2024 | 335.28 | 342.60 | 334.20 | 336.85 | 336.06 | 1,515,700 |
| 23 Apr 2024 | 328.55 | 335.12 | 327.00 | 334.91 | 334.12 | 1,430,500 |
| 22 Apr 2024 | 327.71 | 329.43 | 323.75 | 327.68 | 326.91 | 1,688,600 |
| 19 Apr 2024 | 330.38 | 330.38 | 324.68 | 325.43 | 324.67 | 1,883,900 |
| 18 Apr 2024 | 336.07 | 337.03 | 326.59 | 327.45 | 326.68 | 2,143,600 |
| 17 Apr 2024 | 338.61 | 339.40 | 334.59 | 336.03 | 335.24 | 1,066,100 |
| 16 Apr 2024 | 341.14 | 341.43 | 334.19 | 337.66 | 336.87 | 1,239,300 |
| 15 Apr 2024 | 345.79 | 346.33 | 337.97 | 339.13 | 338.33 | 1,087,800 |
| 12 Apr 2024 | 342.90 | 344.12 | 339.31 | 342.05 | 341.25 | 1,056,800 |
| 11 Apr 2024 | 349.16 | 349.42 | 344.15 | 346.29 | 345.48 | 822,200 |
| 10 Apr 2024 | 348.11 | 351.00 | 345.79 | 347.33 | 346.51 | 646,000 |
| 09 Apr 2024 | 351.11 | 351.27 | 347.42 | 350.91 | 350.09 | 946,500 |
| 08 Apr 2024 | 350.46 | 350.99 | 347.41 | 349.75 | 348.93 | 786,500 |
| 05 Apr 2024 | 348.48 | 351.67 | 348.19 | 351.02 | 350.20 | 686,600 |
| 04 Apr 2024 | 354.23 | 354.59 | 346.83 | 347.38 | 346.56 | 888,900 |
| 03 Apr 2024 | 350.86 | 354.88 | 350.22 | 351.00 | 350.18 | 905,900 |
| 02 Apr 2024 | 352.29 | 353.85 | 348.45 | 349.38 | 348.56 | 996,900 |
| 01 Apr 2024 | 357.03 | 357.15 | 353.39 | 354.67 | 353.84 | 760,800 |
| 28 Mar 2024 | 359.20 | 359.50 | 355.69 | 357.87 | 357.03 | 1,074,800 |
| 27 Mar 2024 | 351.99 | 359.08 | 351.89 | 358.71 | 357.87 | 1,404,700 |
| 27 Mar 2024 | 0.8 Dividend | |||||
| 26 Mar 2024 | 351.17 | 352.99 | 350.00 | 350.38 | 348.76 | 785,800 |
| 25 Mar 2024 | 353.25 | 354.24 | 349.85 | 351.03 | 349.41 | 792,500 |
| 22 Mar 2024 | 353.41 | 354.95 | 348.81 | 352.62 | 350.99 | 1,105,400 |
| 21 Mar 2024 | 353.96 | 354.87 | 351.00 | 353.51 | 351.87 | 1,537,600 |
| 20 Mar 2024 | 356.91 | 356.91 | 351.52 | 353.19 | 351.56 | 1,179,200 |
| 19 Mar 2024 | 354.95 | 356.98 | 353.56 | 356.89 | 355.24 | 1,052,100 |
| 18 Mar 2024 | 354.02 | 355.92 | 352.62 | 354.08 | 352.44 | 953,700 |
| 15 Mar 2024 | 353.37 | 354.23 | 350.79 | 352.23 | 350.60 | 2,075,200 |
| 14 Mar 2024 | 356.56 | 358.22 | 353.16 | 355.64 | 353.99 | 961,200 |
| 13 Mar 2024 | 359.63 | 359.65 | 355.80 | 356.89 | 355.24 | 1,105,200 |
| 12 Mar 2024 | 355.17 | 360.33 | 353.76 | 358.39 | 356.73 | 737,000 |
| 11 Mar 2024 | 357.87 | 361.41 | 354.37 | 355.59 | 353.94 | 1,119,900 |
| 08 Mar 2024 | 357.12 | 360.28 | 355.64 | 357.87 | 356.21 | 871,200 |
| 07 Mar 2024 | 357.46 | 359.78 | 355.67 | 357.62 | 355.97 | 804,100 |
| *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.