New Zealand markets closed

Stryker Corporation (SYK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
202.19+3.26 (+1.64%)
As of 03:16PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022198.98202.19197.24202.19202.19780,639
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
28 Mar 2022267.27270.23264.79270.12268.491,004,500
25 Mar 2022264.00266.25262.61266.00264.39829,600
24 Mar 2022257.44263.05256.71263.01261.421,177,300
23 Mar 2022265.04265.27254.83255.47253.921,778,000
22 Mar 2022266.12268.49265.80266.97265.351,487,600
21 Mar 2022266.96267.65263.35265.79264.181,078,000
18 Mar 2022263.62267.79261.54267.34265.722,190,100
17 Mar 2022258.58264.02258.58264.00262.401,454,400
16 Mar 2022258.00263.57256.50262.16260.571,530,000
15 Mar 2022249.37254.89248.68254.34252.801,474,600
14 Mar 2022250.23251.72243.30245.85244.361,582,900
11 Mar 2022250.42251.98247.57247.77246.271,261,200
10 Mar 2022245.78248.97243.85248.37246.871,696,900
09 Mar 2022252.70252.70245.73249.69248.181,731,100
08 Mar 2022251.21252.84244.23245.71244.221,956,900
07 Mar 2022265.42266.88251.69253.41251.881,766,600
04 Mar 2022263.57267.23260.72267.10265.481,114,000
03 Mar 2022269.20270.85263.96266.47264.86924,900
02 Mar 2022265.00271.39263.88268.49266.871,816,200
01 Mar 2022263.17264.68259.33262.62261.031,937,800
28 Feb 2022262.11264.46260.32263.35261.761,300,600
25 Feb 2022258.48266.08257.15265.79264.181,433,200
24 Feb 2022249.26258.48246.00257.70256.141,889,900
23 Feb 2022253.10257.02251.47253.62252.091,975,400
22 Feb 2022247.56252.50247.32250.21248.701,678,600
18 Feb 2022250.96253.21246.79248.14246.641,290,900
17 Feb 2022256.04258.05250.90251.58250.061,374,300
16 Feb 2022256.31260.48254.28259.59258.021,329,000
15 Feb 2022254.71259.89254.00258.72257.151,513,400
14 Feb 2022251.52252.89248.65250.45248.931,325,900
11 Feb 2022255.88256.85250.00251.65250.131,307,500
10 Feb 2022255.60259.30254.49255.44253.891,890,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...