Mail

SYK - Stryker Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	276.61	277.59	274.14	274.90	274.90	190,625
06 Jun 2023	278.80	279.41	272.49	276.55	276.55	1,036,200
05 Jun 2023	280.07	280.07	277.10	277.96	277.96	858,900
02 Jun 2023	278.92	280.39	277.34	278.30	278.30	1,411,100
01 Jun 2023	275.15	279.56	273.49	278.57	278.57	1,178,900
31 May 2023	269.82	275.83	269.06	275.58	275.58	2,669,300
30 May 2023	270.98	275.32	270.68	271.49	271.49	1,365,800
26 May 2023	273.09	275.85	271.33	272.58	272.58	1,091,700
25 May 2023	273.06	274.12	267.76	272.40	272.40	1,159,100
24 May 2023	273.00	275.14	270.21	272.56	272.56	1,181,800
23 May 2023	284.35	285.30	272.07	274.16	274.16	2,163,300
22 May 2023	286.57	291.62	285.71	286.17	286.17	1,189,700
19 May 2023	286.00	289.15	284.19	285.37	285.37	1,036,700
18 May 2023	284.00	286.34	282.77	285.26	285.26	1,117,300
17 May 2023	287.28	287.96	281.73	283.98	283.98	1,013,800
16 May 2023	288.09	288.80	285.19	285.94	285.94	974,500
15 May 2023	285.62	290.49	285.62	288.92	288.92	1,128,400
12 May 2023	285.60	286.47	282.74	285.47	285.47	738,500
11 May 2023	284.73	288.76	284.32	285.12	285.12	1,152,500
10 May 2023	285.40	286.46	282.44	285.60	285.60	902,200
09 May 2023	288.08	288.64	283.56	283.65	283.65	782,400
08 May 2023	283.20	288.53	282.61	288.27	288.27	758,200
05 May 2023	285.64	286.98	282.63	284.71	284.71	1,501,100
04 May 2023	284.54	286.61	281.92	284.63	284.63	1,258,100
03 May 2023	295.89	296.37	286.55	287.14	287.14	1,851,000
02 May 2023	286.68	299.32	284.32	293.89	293.89	2,937,000
01 May 2023	299.60	301.46	298.66	299.89	299.89	2,422,700
28 Apr 2023	297.15	299.88	296.69	299.65	299.65	1,337,700
27 Apr 2023	298.86	299.98	294.34	298.22	298.22	1,230,500
26 Apr 2023	299.49	300.08	297.30	298.80	298.80	848,100
25 Apr 2023	301.35	303.37	298.53	299.49	299.49	1,059,000
24 Apr 2023	304.98	305.44	301.13	302.04	302.04	1,393,600
21 Apr 2023	304.66	306.56	301.90	303.54	303.54	1,465,800
20 Apr 2023	298.65	302.18	297.11	302.10	302.10	1,336,200
19 Apr 2023	292.32	302.23	291.61	299.31	299.31	2,020,000
18 Apr 2023	294.51	294.54	290.03	290.92	290.92	1,076,200
17 Apr 2023	292.02	293.13	290.09	292.78	292.78	841,700
14 Apr 2023	291.26	292.09	290.29	291.76	291.76	1,235,200
13 Apr 2023	290.59	291.70	288.81	291.61	291.61	920,100
12 Apr 2023	292.52	294.07	289.52	290.10	290.10	1,126,700
11 Apr 2023	289.96	292.20	289.47	290.53	290.53	792,900
10 Apr 2023	286.06	288.32	284.54	288.24	288.24	1,125,500
06 Apr 2023	288.07	288.77	286.24	287.68	287.68	1,113,400
05 Apr 2023	287.25	289.90	286.79	288.03	288.03	1,317,800
04 Apr 2023	288.29	290.12	285.40	287.10	287.10	1,132,700
03 Apr 2023	284.35	288.15	280.14	287.56	287.56	1,247,800
31 Mar 2023	282.62	285.68	280.93	285.47	285.47	1,881,400
30 Mar 2023	280.44	280.90	278.73	280.71	280.71	887,000
30 Mar 2023	0.75 Dividend
29 Mar 2023	278.19	279.80	277.27	279.03	278.28	1,122,500
28 Mar 2023	277.23	280.13	276.25	277.41	276.66	824,500
27 Mar 2023	279.19	280.31	276.69	278.11	277.36	861,400
24 Mar 2023	274.15	277.15	272.73	276.69	275.95	854,000
23 Mar 2023	273.13	277.66	271.82	274.28	273.54	826,300
22 Mar 2023	278.02	280.52	272.15	272.34	271.61	1,453,700
21 Mar 2023	277.29	278.72	275.40	278.12	277.37	1,220,400
20 Mar 2023	274.27	277.62	273.93	276.83	276.09	1,135,400
17 Mar 2023	274.82	277.49	273.94	274.44	273.70	2,433,400
16 Mar 2023	270.17	275.36	267.82	275.21	274.47	1,092,500
15 Mar 2023	269.42	273.27	269.34	273.03	272.30	1,535,000
14 Mar 2023	270.65	276.37	268.55	275.69	274.95	2,193,300
13 Mar 2023	261.64	270.47	261.63	266.71	265.99	1,430,200
10 Mar 2023	267.75	269.54	260.84	264.69	263.98	1,610,300
09 Mar 2023	266.93	273.38	266.30	268.35	267.63	1,869,200
08 Mar 2023	263.46	266.61	262.84	265.59	264.88	677,500
07 Mar 2023	268.37	269.68	263.65	264.69	263.98	897,800
06 Mar 2023	270.49	271.55	266.86	267.40	266.68	714,800
03 Mar 2023	265.08	271.86	263.63	271.53	270.80	1,383,400
02 Mar 2023	257.98	262.10	257.66	262.09	261.39	1,395,100
01 Mar 2023	261.56	262.64	259.57	259.97	259.27	746,100
28 Feb 2023	262.43	265.09	261.74	262.88	262.17	1,321,700
27 Feb 2023	264.22	265.34	261.96	262.62	261.91	787,800
24 Feb 2023	259.00	262.40	257.37	262.31	261.60	1,603,900
23 Feb 2023	262.25	264.95	261.41	263.35	262.64	1,036,700
22 Feb 2023	261.46	262.98	260.57	261.65	260.95	1,086,400
21 Feb 2023	261.09	262.90	259.77	261.22	260.52	1,022,000
17 Feb 2023	261.54	263.49	260.55	263.16	262.45	851,100
16 Feb 2023	261.16	265.70	259.32	263.21	262.50	1,009,700
15 Feb 2023	262.74	265.80	262.16	265.28	264.57	999,400
14 Feb 2023	265.59	268.83	262.60	264.66	263.95	799,000
13 Feb 2023	265.16	267.45	264.13	266.99	266.27	1,087,600
10 Feb 2023	263.57	264.89	261.84	264.34	263.63	1,061,100
09 Feb 2023	269.60	269.95	263.24	264.36	263.65	1,132,100
08 Feb 2023	271.07	272.87	267.61	268.22	267.50	1,368,200
07 Feb 2023	268.76	273.72	265.47	272.45	271.72	1,851,500
06 Feb 2023	281.16	281.20	270.74	271.48	270.75	1,790,000
03 Feb 2023	280.35	284.00	280.07	283.14	282.38	1,535,300
02 Feb 2023	276.44	282.56	276.03	282.48	281.72	2,020,400
01 Feb 2023	269.62	280.46	267.00	278.95	278.20	4,669,300
31 Jan 2023	249.09	253.96	248.96	253.81	253.13	1,727,700
30 Jan 2023	251.86	254.16	249.27	249.54	248.87	1,209,700
27 Jan 2023	251.43	255.91	249.51	254.17	253.49	1,041,000
26 Jan 2023	254.19	254.75	250.87	252.41	251.73	1,099,000
25 Jan 2023	251.70	254.00	249.30	252.95	252.27	1,178,600
24 Jan 2023	257.55	258.62	253.81	255.75	255.06	941,500
23 Jan 2023	256.50	262.69	255.88	257.49	256.80	1,493,800
20 Jan 2023	254.67	256.59	252.14	256.22	255.53	1,157,100
19 Jan 2023	250.45	254.22	248.80	253.31	252.63	1,038,100
18 Jan 2023	256.21	256.21	251.35	252.02	251.34	2,007,100
17 Jan 2023	259.58	259.58	255.40	256.40	255.71	1,294,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...