Stryker Corporation (SYK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 244.32 | 251.04 | 242.56 | 249.27 | 249.27 | 1,692,400 |
| 24 Jan 2022 | 250.62 | 252.46 | 242.00 | 251.92 | 251.92 | 2,307,300 |
| 21 Jan 2022 | 258.42 | 258.42 | 252.44 | 254.68 | 254.68 | 2,589,500 |
| 20 Jan 2022 | 259.00 | 265.25 | 256.55 | 257.02 | 257.02 | 1,339,600 |
| 19 Jan 2022 | 260.75 | 262.98 | 258.01 | 258.30 | 258.30 | 1,498,000 |
| 18 Jan 2022 | 263.35 | 264.15 | 259.48 | 260.48 | 260.48 | 1,349,800 |
| 14 Jan 2022 | 265.82 | 267.09 | 261.26 | 266.71 | 266.71 | 1,661,300 |
| 13 Jan 2022 | 268.75 | 271.87 | 267.09 | 267.89 | 267.89 | 1,062,000 |
| 12 Jan 2022 | 268.50 | 269.98 | 267.16 | 268.03 | 268.03 | 807,100 |
| 11 Jan 2022 | 264.67 | 269.72 | 262.94 | 268.17 | 268.17 | 1,019,700 |
| 10 Jan 2022 | 262.20 | 263.89 | 258.18 | 263.85 | 263.85 | 1,304,700 |
| 07 Jan 2022 | 268.26 | 271.07 | 262.76 | 263.57 | 263.57 | 1,787,300 |
| 06 Jan 2022 | 271.37 | 276.97 | 269.04 | 271.50 | 271.50 | 1,776,100 |
| 05 Jan 2022 | 276.64 | 280.43 | 272.02 | 272.25 | 272.25 | 1,318,500 |
| 04 Jan 2022 | 272.76 | 279.09 | 271.41 | 277.77 | 277.77 | 1,982,400 |
| 03 Jan 2022 | 267.41 | 268.87 | 264.55 | 268.42 | 268.42 | 1,169,700 |
| 31 Dec 2021 | 269.77 | 271.32 | 267.29 | 267.42 | 267.42 | 638,300 |
| 30 Dec 2021 | 270.89 | 273.82 | 270.24 | 270.69 | 270.69 | 820,100 |
| 30 Dec 2021 | 0.695 Dividend | |||||
| 29 Dec 2021 | 270.79 | 272.44 | 269.81 | 271.11 | 270.41 | 498,700 |
| 28 Dec 2021 | 270.90 | 272.73 | 269.88 | 270.79 | 270.10 | 705,100 |
| 27 Dec 2021 | 269.35 | 270.61 | 267.92 | 270.42 | 269.73 | 723,200 |
| 23 Dec 2021 | 265.99 | 269.85 | 264.42 | 268.25 | 267.56 | 1,501,500 |
| 22 Dec 2021 | 256.23 | 264.28 | 256.00 | 264.05 | 263.37 | 1,456,200 |
| 21 Dec 2021 | 250.42 | 257.45 | 250.00 | 256.22 | 255.56 | 1,421,700 |
| 20 Dec 2021 | 248.03 | 249.14 | 242.52 | 247.77 | 247.13 | 1,378,600 |
| 17 Dec 2021 | 250.27 | 255.97 | 249.22 | 251.22 | 250.58 | 2,416,500 |
| 16 Dec 2021 | 253.02 | 255.54 | 249.93 | 251.46 | 250.82 | 1,502,700 |
| 15 Dec 2021 | 254.11 | 254.49 | 249.41 | 252.22 | 251.57 | 1,667,700 |
| 14 Dec 2021 | 258.25 | 259.27 | 254.32 | 254.75 | 254.10 | 1,082,200 |
| 13 Dec 2021 | 260.41 | 261.60 | 258.44 | 260.07 | 259.40 | 895,100 |
| 10 Dec 2021 | 261.37 | 262.03 | 258.34 | 260.20 | 259.53 | 828,000 |
| 09 Dec 2021 | 260.02 | 263.14 | 258.94 | 260.54 | 259.87 | 1,205,100 |
| 08 Dec 2021 | 260.42 | 262.42 | 259.93 | 261.28 | 260.61 | 1,310,100 |
| 07 Dec 2021 | 260.07 | 264.38 | 259.64 | 260.55 | 259.88 | 1,580,900 |
| 06 Dec 2021 | 249.99 | 257.57 | 249.48 | 254.41 | 253.76 | 1,435,000 |
| 03 Dec 2021 | 248.85 | 249.67 | 244.34 | 246.87 | 246.24 | 1,624,300 |
| 02 Dec 2021 | 240.50 | 248.47 | 239.00 | 247.40 | 246.77 | 1,751,100 |
| 01 Dec 2021 | 240.31 | 246.99 | 238.78 | 239.10 | 238.49 | 2,390,600 |
| 30 Nov 2021 | 242.28 | 244.90 | 236.09 | 236.63 | 236.02 | 2,702,000 |
| 29 Nov 2021 | 246.53 | 247.02 | 242.96 | 243.50 | 242.88 | 2,137,500 |
| 26 Nov 2021 | 249.80 | 250.22 | 243.48 | 243.48 | 242.86 | 1,955,500 |
| 24 Nov 2021 | 253.76 | 256.39 | 252.71 | 255.15 | 254.50 | 1,062,100 |
| 23 Nov 2021 | 259.40 | 259.97 | 253.58 | 254.54 | 253.89 | 1,402,200 |
| 22 Nov 2021 | 264.21 | 264.48 | 260.30 | 260.30 | 259.63 | 1,110,500 |
| 19 Nov 2021 | 257.47 | 264.88 | 255.77 | 263.69 | 263.01 | 1,721,400 |
| 18 Nov 2021 | 262.61 | 263.19 | 257.79 | 259.70 | 259.03 | 1,300,200 |
| 17 Nov 2021 | 261.67 | 262.66 | 259.75 | 262.06 | 261.39 | 1,067,200 |
| 16 Nov 2021 | 261.99 | 263.79 | 261.16 | 262.30 | 261.63 | 1,150,200 |
| 15 Nov 2021 | 265.04 | 266.33 | 261.27 | 261.89 | 261.22 | 914,900 |
| 12 Nov 2021 | 263.43 | 264.56 | 261.94 | 264.34 | 263.66 | 1,119,500 |
| 11 Nov 2021 | 271.35 | 271.35 | 261.80 | 263.42 | 262.74 | 1,397,500 |
| 10 Nov 2021 | 274.96 | 277.02 | 270.02 | 271.06 | 270.37 | 850,600 |
| 09 Nov 2021 | 274.97 | 276.11 | 273.54 | 275.17 | 274.46 | 879,600 |
| 08 Nov 2021 | 277.85 | 277.99 | 274.51 | 275.55 | 274.84 | 743,800 |
| 05 Nov 2021 | 271.00 | 278.42 | 270.42 | 276.16 | 275.45 | 1,332,900 |
| 04 Nov 2021 | 272.58 | 273.19 | 268.52 | 270.06 | 269.37 | 942,700 |
| 03 Nov 2021 | 272.75 | 273.92 | 268.13 | 271.86 | 271.16 | 923,900 |
| 02 Nov 2021 | 269.99 | 273.45 | 268.06 | 272.65 | 271.95 | 1,329,500 |
| 01 Nov 2021 | 266.13 | 269.73 | 266.07 | 268.40 | 267.71 | 1,224,400 |
| 29 Oct 2021 | 260.70 | 266.71 | 258.00 | 266.07 | 265.39 | 2,393,500 |
| 28 Oct 2021 | 267.95 | 270.37 | 265.44 | 268.44 | 267.75 | 1,067,000 |
| 27 Oct 2021 | 274.00 | 274.31 | 268.31 | 268.50 | 267.81 | 899,100 |
| 26 Oct 2021 | 275.00 | 275.50 | 272.94 | 273.18 | 272.48 | 605,400 |
| 25 Oct 2021 | 276.42 | 276.72 | 272.63 | 273.05 | 272.35 | 924,000 |
| 22 Oct 2021 | 275.99 | 277.57 | 274.68 | 275.73 | 275.02 | 653,300 |
| 21 Oct 2021 | 273.52 | 276.53 | 271.77 | 276.44 | 275.73 | 962,600 |
| 20 Oct 2021 | 272.00 | 274.47 | 269.91 | 273.76 | 273.06 | 1,068,300 |
| 19 Oct 2021 | 264.26 | 271.58 | 264.26 | 270.86 | 270.17 | 966,400 |
| 18 Oct 2021 | 263.00 | 263.86 | 259.76 | 262.05 | 261.38 | 1,100,300 |
| 15 Oct 2021 | 265.79 | 266.50 | 263.48 | 266.32 | 265.64 | 1,909,000 |
| 14 Oct 2021 | 258.29 | 264.18 | 258.04 | 263.85 | 263.17 | 1,083,100 |
| 13 Oct 2021 | 258.00 | 259.32 | 256.05 | 256.50 | 255.84 | 1,038,800 |
| 12 Oct 2021 | 259.96 | 260.29 | 257.29 | 258.18 | 257.52 | 978,800 |
| 11 Oct 2021 | 262.61 | 263.00 | 258.17 | 258.74 | 258.08 | 1,042,800 |
| 08 Oct 2021 | 265.57 | 267.20 | 262.62 | 263.68 | 263.00 | 669,200 |
| 07 Oct 2021 | 265.45 | 269.37 | 265.30 | 265.96 | 265.28 | 657,900 |
| 06 Oct 2021 | 260.16 | 263.85 | 258.94 | 263.72 | 263.04 | 977,700 |
| 05 Oct 2021 | 263.18 | 266.89 | 261.71 | 262.49 | 261.82 | 1,359,000 |
| 04 Oct 2021 | 266.26 | 268.43 | 259.25 | 262.34 | 261.67 | 1,237,100 |
| 01 Oct 2021 | 265.43 | 269.28 | 262.37 | 268.22 | 267.53 | 1,329,700 |
| 30 Sep 2021 | 268.33 | 270.02 | 263.52 | 263.72 | 263.04 | 989,300 |
| 29 Sep 2021 | 267.96 | 269.20 | 266.82 | 267.89 | 267.20 | 653,400 |
| 29 Sep 2021 | 0.63 Dividend | |||||
| 28 Sep 2021 | 273.05 | 273.77 | 267.05 | 267.83 | 266.52 | 1,044,500 |
| 27 Sep 2021 | 275.45 | 276.54 | 271.89 | 273.48 | 272.14 | 683,100 |
| 24 Sep 2021 | 275.63 | 277.56 | 274.93 | 276.64 | 275.28 | 520,200 |
| 23 Sep 2021 | 273.00 | 277.42 | 271.93 | 276.16 | 274.80 | 963,700 |
| 22 Sep 2021 | 269.62 | 273.35 | 268.36 | 271.65 | 270.32 | 968,700 |
| 21 Sep 2021 | 270.03 | 272.13 | 268.18 | 268.25 | 266.93 | 868,600 |
| 20 Sep 2021 | 269.40 | 270.93 | 265.24 | 268.33 | 267.01 | 1,082,200 |
| 17 Sep 2021 | 275.49 | 275.70 | 272.47 | 273.03 | 271.69 | 2,823,400 |
| 16 Sep 2021 | 276.76 | 278.67 | 274.02 | 276.11 | 274.75 | 773,800 |
| 15 Sep 2021 | 273.95 | 278.44 | 273.54 | 277.10 | 275.74 | 955,400 |
| 14 Sep 2021 | 271.91 | 277.67 | 270.21 | 275.26 | 273.91 | 1,514,800 |
| 13 Sep 2021 | 275.05 | 275.83 | 269.29 | 270.83 | 269.50 | 1,401,400 |
| 10 Sep 2021 | 277.80 | 278.40 | 273.68 | 273.86 | 272.52 | 1,032,600 |
| 09 Sep 2021 | 280.10 | 281.16 | 276.59 | 276.92 | 275.56 | 686,300 |
| 08 Sep 2021 | 278.42 | 280.94 | 277.68 | 280.09 | 278.71 | 691,100 |
| 07 Sep 2021 | 277.16 | 279.37 | 276.37 | 278.67 | 277.30 | 930,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
