Stryker Corporation (SYK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 198.98 | 202.19 | 197.24 | 202.19 | 202.19 | 780,639 |
| 30 Jun 2022 | 197.26 | 199.26 | 194.10 | 198.93 | 198.93 | 2,424,900 |
| 29 Jun 2022 | 198.71 | 200.45 | 196.58 | 199.43 | 199.43 | 904,600 |
| 29 Jun 2022 | 0.695 Dividend | |||||
| 28 Jun 2022 | 204.32 | 205.34 | 197.65 | 197.80 | 197.11 | 1,313,400 |
| 27 Jun 2022 | 204.59 | 205.54 | 201.74 | 203.13 | 202.42 | 1,126,100 |
| 24 Jun 2022 | 202.04 | 205.05 | 199.93 | 204.43 | 203.71 | 1,546,200 |
| 23 Jun 2022 | 197.41 | 201.34 | 197.09 | 200.06 | 199.36 | 1,293,000 |
| 22 Jun 2022 | 194.20 | 199.20 | 193.34 | 196.75 | 196.06 | 1,300,900 |
| 21 Jun 2022 | 197.42 | 198.26 | 194.36 | 195.70 | 195.01 | 1,411,400 |
| 17 Jun 2022 | 196.16 | 199.77 | 193.94 | 194.09 | 193.41 | 2,265,200 |
| 16 Jun 2022 | 196.64 | 197.64 | 193.66 | 195.70 | 195.01 | 1,438,500 |
| 15 Jun 2022 | 203.58 | 205.74 | 199.38 | 202.51 | 201.80 | 1,651,900 |
| 14 Jun 2022 | 205.89 | 206.60 | 198.29 | 200.58 | 199.88 | 1,792,800 |
| 13 Jun 2022 | 210.39 | 212.18 | 205.97 | 207.10 | 206.37 | 1,762,500 |
| 10 Jun 2022 | 215.18 | 219.04 | 214.17 | 216.40 | 215.64 | 1,346,700 |
| 09 Jun 2022 | 225.20 | 225.65 | 218.72 | 218.97 | 218.20 | 983,800 |
| 08 Jun 2022 | 229.56 | 229.97 | 226.30 | 226.67 | 225.87 | 660,400 |
| 07 Jun 2022 | 226.00 | 231.03 | 225.63 | 230.70 | 229.89 | 739,900 |
| 06 Jun 2022 | 231.05 | 231.45 | 227.25 | 228.15 | 227.35 | 794,700 |
| 03 Jun 2022 | 232.41 | 232.41 | 228.71 | 229.02 | 228.22 | 747,300 |
| 02 Jun 2022 | 229.38 | 234.55 | 224.20 | 234.39 | 233.57 | 1,011,500 |
| 01 Jun 2022 | 235.44 | 236.01 | 225.59 | 228.00 | 227.20 | 1,156,600 |
| 31 May 2022 | 234.45 | 235.28 | 231.52 | 234.50 | 233.68 | 2,090,100 |
| 27 May 2022 | 237.06 | 238.57 | 236.17 | 236.50 | 235.67 | 1,021,300 |
| 26 May 2022 | 235.94 | 237.33 | 232.83 | 234.94 | 234.11 | 907,900 |
| 25 May 2022 | 232.35 | 236.58 | 231.02 | 235.01 | 234.18 | 1,115,400 |
| 24 May 2022 | 232.37 | 234.25 | 229.67 | 233.28 | 232.46 | 771,800 |
| 23 May 2022 | 235.00 | 235.56 | 230.59 | 233.05 | 232.23 | 925,000 |
| 20 May 2022 | 233.04 | 234.07 | 226.68 | 232.25 | 231.43 | 1,086,600 |
| 19 May 2022 | 228.64 | 232.26 | 227.22 | 230.50 | 229.69 | 1,920,100 |
| 18 May 2022 | 236.13 | 237.37 | 231.20 | 232.21 | 231.39 | 1,101,300 |
| 17 May 2022 | 237.56 | 239.51 | 235.66 | 239.13 | 238.29 | 1,058,400 |
| 16 May 2022 | 231.97 | 235.30 | 231.47 | 233.85 | 233.03 | 985,500 |
| 13 May 2022 | 231.71 | 235.88 | 230.53 | 233.27 | 232.45 | 1,261,300 |
| 12 May 2022 | 224.04 | 228.50 | 224.04 | 228.00 | 227.20 | 1,375,500 |
| 11 May 2022 | 227.18 | 233.07 | 226.04 | 226.72 | 225.92 | 1,429,600 |
| 10 May 2022 | 231.50 | 233.37 | 224.02 | 227.51 | 226.71 | 1,858,000 |
| 09 May 2022 | 235.50 | 236.50 | 227.84 | 229.01 | 228.21 | 2,011,000 |
| 06 May 2022 | 239.96 | 241.20 | 235.18 | 240.08 | 239.24 | 1,506,300 |
| 05 May 2022 | 244.02 | 246.80 | 237.91 | 241.36 | 240.51 | 1,879,900 |
| 04 May 2022 | 238.47 | 247.75 | 236.11 | 245.97 | 245.11 | 1,654,400 |
| 03 May 2022 | 236.97 | 240.09 | 236.51 | 237.87 | 237.03 | 1,148,100 |
| 02 May 2022 | 241.70 | 243.73 | 230.16 | 236.97 | 236.14 | 1,911,600 |
| 29 Apr 2022 | 248.84 | 249.03 | 240.80 | 241.26 | 240.41 | 3,090,500 |
| 28 Apr 2022 | 251.45 | 253.62 | 247.20 | 252.10 | 251.21 | 1,628,100 |
| 27 Apr 2022 | 248.49 | 251.98 | 246.21 | 249.15 | 248.27 | 1,751,200 |
| 26 Apr 2022 | 252.50 | 253.51 | 248.90 | 248.90 | 248.03 | 1,354,100 |
| 25 Apr 2022 | 247.60 | 254.55 | 246.79 | 253.83 | 252.94 | 1,800,400 |
| 22 Apr 2022 | 263.04 | 265.08 | 246.44 | 248.31 | 247.44 | 3,099,300 |
| 21 Apr 2022 | 277.28 | 278.50 | 269.90 | 270.03 | 269.08 | 1,354,300 |
| 20 Apr 2022 | 271.59 | 279.28 | 271.59 | 276.37 | 275.40 | 1,459,500 |
| 19 Apr 2022 | 260.38 | 273.83 | 260.38 | 271.67 | 270.72 | 2,345,400 |
| 18 Apr 2022 | 260.42 | 262.63 | 257.71 | 258.96 | 258.05 | 590,800 |
| 14 Apr 2022 | 265.53 | 265.54 | 261.17 | 261.70 | 260.78 | 913,000 |
| 13 Apr 2022 | 259.50 | 264.11 | 259.50 | 263.64 | 262.71 | 864,900 |
| 12 Apr 2022 | 263.58 | 265.36 | 260.51 | 262.42 | 261.50 | 945,900 |
| 11 Apr 2022 | 267.51 | 268.43 | 262.93 | 263.34 | 262.41 | 1,046,500 |
| 08 Apr 2022 | 269.85 | 271.41 | 266.74 | 269.47 | 268.52 | 1,097,200 |
| 07 Apr 2022 | 267.12 | 271.47 | 265.45 | 270.17 | 269.22 | 1,372,600 |
| 06 Apr 2022 | 257.98 | 268.73 | 257.64 | 268.20 | 267.26 | 4,085,800 |
| 05 Apr 2022 | 264.20 | 269.92 | 264.06 | 268.50 | 267.56 | 2,199,700 |
| 04 Apr 2022 | 267.72 | 267.98 | 262.16 | 265.12 | 264.19 | 1,264,600 |
| 01 Apr 2022 | 268.27 | 270.75 | 266.77 | 269.05 | 268.10 | 1,044,600 |
| 31 Mar 2022 | 267.89 | 271.58 | 267.01 | 267.35 | 266.41 | 1,566,000 |
| 30 Mar 2022 | 270.90 | 272.45 | 267.58 | 269.14 | 268.19 | 939,800 |
| 30 Mar 2022 | 0.695 Dividend | |||||
| 29 Mar 2022 | 272.19 | 274.13 | 269.89 | 272.97 | 271.32 | 1,025,400 |
| 28 Mar 2022 | 267.27 | 270.23 | 264.79 | 270.12 | 268.49 | 1,004,500 |
| 25 Mar 2022 | 264.00 | 266.25 | 262.61 | 266.00 | 264.39 | 829,600 |
| 24 Mar 2022 | 257.44 | 263.05 | 256.71 | 263.01 | 261.42 | 1,177,300 |
| 23 Mar 2022 | 265.04 | 265.27 | 254.83 | 255.47 | 253.92 | 1,778,000 |
| 22 Mar 2022 | 266.12 | 268.49 | 265.80 | 266.97 | 265.35 | 1,487,600 |
| 21 Mar 2022 | 266.96 | 267.65 | 263.35 | 265.79 | 264.18 | 1,078,000 |
| 18 Mar 2022 | 263.62 | 267.79 | 261.54 | 267.34 | 265.72 | 2,190,100 |
| 17 Mar 2022 | 258.58 | 264.02 | 258.58 | 264.00 | 262.40 | 1,454,400 |
| 16 Mar 2022 | 258.00 | 263.57 | 256.50 | 262.16 | 260.57 | 1,530,000 |
| 15 Mar 2022 | 249.37 | 254.89 | 248.68 | 254.34 | 252.80 | 1,474,600 |
| 14 Mar 2022 | 250.23 | 251.72 | 243.30 | 245.85 | 244.36 | 1,582,900 |
| 11 Mar 2022 | 250.42 | 251.98 | 247.57 | 247.77 | 246.27 | 1,261,200 |
| 10 Mar 2022 | 245.78 | 248.97 | 243.85 | 248.37 | 246.87 | 1,696,900 |
| 09 Mar 2022 | 252.70 | 252.70 | 245.73 | 249.69 | 248.18 | 1,731,100 |
| 08 Mar 2022 | 251.21 | 252.84 | 244.23 | 245.71 | 244.22 | 1,956,900 |
| 07 Mar 2022 | 265.42 | 266.88 | 251.69 | 253.41 | 251.88 | 1,766,600 |
| 04 Mar 2022 | 263.57 | 267.23 | 260.72 | 267.10 | 265.48 | 1,114,000 |
| 03 Mar 2022 | 269.20 | 270.85 | 263.96 | 266.47 | 264.86 | 924,900 |
| 02 Mar 2022 | 265.00 | 271.39 | 263.88 | 268.49 | 266.87 | 1,816,200 |
| 01 Mar 2022 | 263.17 | 264.68 | 259.33 | 262.62 | 261.03 | 1,937,800 |
| 28 Feb 2022 | 262.11 | 264.46 | 260.32 | 263.35 | 261.76 | 1,300,600 |
| 25 Feb 2022 | 258.48 | 266.08 | 257.15 | 265.79 | 264.18 | 1,433,200 |
| 24 Feb 2022 | 249.26 | 258.48 | 246.00 | 257.70 | 256.14 | 1,889,900 |
| 23 Feb 2022 | 253.10 | 257.02 | 251.47 | 253.62 | 252.09 | 1,975,400 |
| 22 Feb 2022 | 247.56 | 252.50 | 247.32 | 250.21 | 248.70 | 1,678,600 |
| 18 Feb 2022 | 250.96 | 253.21 | 246.79 | 248.14 | 246.64 | 1,290,900 |
| 17 Feb 2022 | 256.04 | 258.05 | 250.90 | 251.58 | 250.06 | 1,374,300 |
| 16 Feb 2022 | 256.31 | 260.48 | 254.28 | 259.59 | 258.02 | 1,329,000 |
| 15 Feb 2022 | 254.71 | 259.89 | 254.00 | 258.72 | 257.15 | 1,513,400 |
| 14 Feb 2022 | 251.52 | 252.89 | 248.65 | 250.45 | 248.93 | 1,325,900 |
| 11 Feb 2022 | 255.88 | 256.85 | 250.00 | 251.65 | 250.13 | 1,307,500 |
| 10 Feb 2022 | 255.60 | 259.30 | 254.49 | 255.44 | 253.89 | 1,890,700 |
| *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.
