New Zealand markets closed

Stryker Corporation (SYK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
254.17+1.76 (+0.70%)
At close: 04:03PM EST
254.50 +0.33 (+0.13%)
After hours: 06:37PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023251.43255.91249.51254.17254.171,041,000
26 Jan 2023254.19254.75250.87252.41252.411,099,000
25 Jan 2023251.70254.00249.30252.95252.951,178,600
24 Jan 2023257.55258.62253.81255.75255.75941,500
23 Jan 2023256.50262.69255.88257.49257.491,493,800
20 Jan 2023254.67256.59252.14256.22256.221,157,100
19 Jan 2023250.45254.22248.80253.31253.311,038,100
18 Jan 2023256.21256.21251.35252.02252.022,007,100
17 Jan 2023259.58259.58255.40256.40256.401,294,100
13 Jan 2023256.11260.15254.19259.82259.82752,100
12 Jan 2023258.19258.22255.01256.35256.35938,700
11 Jan 2023263.00263.74255.62258.81258.811,590,500
10 Jan 2023261.00264.98260.76263.81263.812,092,600
09 Jan 2023258.62264.18257.43261.00261.002,396,600
06 Jan 2023251.81256.64248.29256.25256.251,402,100
05 Jan 2023250.82252.21248.20249.82249.821,408,500
04 Jan 2023248.99253.38246.80252.49252.491,368,300
03 Jan 2023247.27249.50243.79246.03246.031,083,200
30 Dec 2022243.94245.13241.68244.49244.49690,300
29 Dec 2022242.81247.16241.66245.50245.50638,800
29 Dec 20220.75 Dividend
28 Dec 2022244.39247.01241.47241.66240.91795,800
27 Dec 2022243.24244.97241.26244.03243.27667,600
23 Dec 2022240.79243.07239.62242.84242.09584,100
22 Dec 2022240.05241.90237.47241.77241.02992,800
21 Dec 2022240.00242.78238.68241.54240.791,113,600
20 Dec 2022238.89239.72236.60238.60237.861,345,400
19 Dec 2022239.27239.88236.27239.03238.291,377,100
16 Dec 2022242.17243.75235.81239.84239.103,604,000
15 Dec 2022249.80250.68244.89245.00244.241,421,100
14 Dec 2022253.42258.57251.44253.82253.031,207,300
13 Dec 2022257.72258.68251.90253.95253.161,716,700
12 Dec 2022244.00249.50243.41249.17248.401,079,700
09 Dec 2022246.19249.20244.56244.63243.871,251,900
08 Dec 2022242.65249.32241.89247.84247.071,993,800
07 Dec 2022237.13242.13237.13242.08241.331,170,800
06 Dec 2022237.03237.87233.96235.54234.81968,200
05 Dec 2022240.51241.47237.64237.90237.161,028,200
02 Dec 2022237.81244.06237.81243.11242.361,192,100
01 Dec 2022235.66242.48235.66240.77240.021,978,900
30 Nov 2022228.13233.93226.92233.89233.161,819,000
29 Nov 2022226.91228.91226.17227.20226.49881,800
28 Nov 2022230.65233.50226.59227.27226.56994,700
25 Nov 2022231.60233.29230.52232.74232.02413,000
23 Nov 2022227.46230.78227.01230.29229.581,095,600
22 Nov 2022224.83226.90223.91226.52225.82982,300
21 Nov 2022223.02226.99222.66224.65223.951,263,500
18 Nov 2022221.56223.94220.74223.61222.921,447,100
17 Nov 2022218.31220.02216.55218.98218.301,557,500
16 Nov 2022222.32223.80220.56221.26220.57944,700
15 Nov 2022221.19224.00218.56221.97221.281,596,800
14 Nov 2022223.21224.75218.98218.99218.311,356,300
11 Nov 2022220.65224.64217.96224.29223.592,213,100
10 Nov 2022215.00220.68213.97218.96218.282,117,700
09 Nov 2022209.95210.49206.66207.16206.521,147,600
08 Nov 2022212.98213.40207.36209.84209.191,414,100
07 Nov 2022213.18213.52209.54213.52212.861,715,300
04 Nov 2022206.50211.26205.94210.98210.332,001,500
03 Nov 2022209.18209.91205.43205.51204.871,553,500
02 Nov 2022219.68220.36211.78211.97211.312,410,200
01 Nov 2022214.55221.82212.00220.09219.414,290,000
31 Oct 2022227.83229.80226.29229.24228.532,690,900
28 Oct 2022228.35231.24228.21229.23228.521,509,100
27 Oct 2022229.20230.44226.79228.28227.571,764,300
26 Oct 2022225.80231.28224.55228.59227.881,555,200
25 Oct 2022219.58225.39219.58224.62223.921,352,300
24 Oct 2022220.76222.63219.02220.50219.821,078,900
21 Oct 2022213.70218.60210.31218.31217.631,562,800
20 Oct 2022216.60219.26212.62214.44213.771,332,100
19 Oct 2022214.44217.55213.35216.69216.021,610,100
18 Oct 2022222.62224.60214.55214.92214.251,771,600
17 Oct 2022212.34216.97212.23215.63214.961,767,600
14 Oct 2022216.37216.92208.25209.13208.481,607,300
13 Oct 2022204.78216.46203.23214.10213.441,197,700
12 Oct 2022212.16214.85208.58208.65208.001,958,100
11 Oct 2022207.87214.23206.59211.46210.801,717,900
10 Oct 2022210.84211.33205.86208.00207.351,030,300
07 Oct 2022209.30210.12206.84208.52207.871,222,100
06 Oct 2022215.74216.39211.13211.42210.761,052,500
05 Oct 2022213.40217.95212.50216.12215.45764,100
04 Oct 2022212.00215.94212.00215.80215.131,091,900
03 Oct 2022205.38211.19203.93209.84209.19962,800
30 Sept 2022206.46210.28202.28202.54201.911,486,000
29 Sept 2022204.58206.67201.39205.48204.841,107,900
29 Sept 20220.695 Dividend
28 Sept 2022204.52207.11202.11205.82204.491,349,000
27 Sept 2022205.99207.17200.80202.68201.371,444,300
26 Sept 2022206.17206.93200.94203.26201.941,103,200
23 Sept 2022207.42208.09202.60206.93205.591,331,900
22 Sept 2022212.05212.08208.23208.88207.531,201,100
21 Sept 2022219.64221.32212.38212.47211.101,000,300
20 Sept 2022218.73219.92214.71217.96216.551,003,200
19 Sept 2022219.27221.32216.38220.88219.451,090,300
16 Sept 2022224.29225.00219.29221.25219.822,324,000
15 Sept 2022226.19230.63225.89226.72225.251,661,900
14 Sept 2022223.75228.03223.75226.19224.731,394,800
13 Sept 2022226.05228.93224.33225.85224.391,502,800
12 Sept 2022230.36232.57229.90231.83230.332,594,900
09 Sept 2022221.00230.01220.51230.00228.513,123,800
08 Sept 2022209.18220.45209.18220.28218.852,596,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...