New Zealand markets closed

Stryker Corporation (SYK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
249.27-2.65 (-1.05%)
At close: 04:03PM EST
251.00 +1.73 (+0.69%)
After hours: 07:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 2022244.32251.04242.56249.27249.271,692,400
24 Jan 2022250.62252.46242.00251.92251.922,307,300
21 Jan 2022258.42258.42252.44254.68254.682,589,500
20 Jan 2022259.00265.25256.55257.02257.021,339,600
19 Jan 2022260.75262.98258.01258.30258.301,498,000
18 Jan 2022263.35264.15259.48260.48260.481,349,800
14 Jan 2022265.82267.09261.26266.71266.711,661,300
13 Jan 2022268.75271.87267.09267.89267.891,062,000
12 Jan 2022268.50269.98267.16268.03268.03807,100
11 Jan 2022264.67269.72262.94268.17268.171,019,700
10 Jan 2022262.20263.89258.18263.85263.851,304,700
07 Jan 2022268.26271.07262.76263.57263.571,787,300
06 Jan 2022271.37276.97269.04271.50271.501,776,100
05 Jan 2022276.64280.43272.02272.25272.251,318,500
04 Jan 2022272.76279.09271.41277.77277.771,982,400
03 Jan 2022267.41268.87264.55268.42268.421,169,700
31 Dec 2021269.77271.32267.29267.42267.42638,300
30 Dec 2021270.89273.82270.24270.69270.69820,100
30 Dec 20210.695 Dividend
29 Dec 2021270.79272.44269.81271.11270.41498,700
28 Dec 2021270.90272.73269.88270.79270.10705,100
27 Dec 2021269.35270.61267.92270.42269.73723,200
23 Dec 2021265.99269.85264.42268.25267.561,501,500
22 Dec 2021256.23264.28256.00264.05263.371,456,200
21 Dec 2021250.42257.45250.00256.22255.561,421,700
20 Dec 2021248.03249.14242.52247.77247.131,378,600
17 Dec 2021250.27255.97249.22251.22250.582,416,500
16 Dec 2021253.02255.54249.93251.46250.821,502,700
15 Dec 2021254.11254.49249.41252.22251.571,667,700
14 Dec 2021258.25259.27254.32254.75254.101,082,200
13 Dec 2021260.41261.60258.44260.07259.40895,100
10 Dec 2021261.37262.03258.34260.20259.53828,000
09 Dec 2021260.02263.14258.94260.54259.871,205,100
08 Dec 2021260.42262.42259.93261.28260.611,310,100
07 Dec 2021260.07264.38259.64260.55259.881,580,900
06 Dec 2021249.99257.57249.48254.41253.761,435,000
03 Dec 2021248.85249.67244.34246.87246.241,624,300
02 Dec 2021240.50248.47239.00247.40246.771,751,100
01 Dec 2021240.31246.99238.78239.10238.492,390,600
30 Nov 2021242.28244.90236.09236.63236.022,702,000
29 Nov 2021246.53247.02242.96243.50242.882,137,500
26 Nov 2021249.80250.22243.48243.48242.861,955,500
24 Nov 2021253.76256.39252.71255.15254.501,062,100
23 Nov 2021259.40259.97253.58254.54253.891,402,200
22 Nov 2021264.21264.48260.30260.30259.631,110,500
19 Nov 2021257.47264.88255.77263.69263.011,721,400
18 Nov 2021262.61263.19257.79259.70259.031,300,200
17 Nov 2021261.67262.66259.75262.06261.391,067,200
16 Nov 2021261.99263.79261.16262.30261.631,150,200
15 Nov 2021265.04266.33261.27261.89261.22914,900
12 Nov 2021263.43264.56261.94264.34263.661,119,500
11 Nov 2021271.35271.35261.80263.42262.741,397,500
10 Nov 2021274.96277.02270.02271.06270.37850,600
09 Nov 2021274.97276.11273.54275.17274.46879,600
08 Nov 2021277.85277.99274.51275.55274.84743,800
05 Nov 2021271.00278.42270.42276.16275.451,332,900
04 Nov 2021272.58273.19268.52270.06269.37942,700
03 Nov 2021272.75273.92268.13271.86271.16923,900
02 Nov 2021269.99273.45268.06272.65271.951,329,500
01 Nov 2021266.13269.73266.07268.40267.711,224,400
29 Oct 2021260.70266.71258.00266.07265.392,393,500
28 Oct 2021267.95270.37265.44268.44267.751,067,000
27 Oct 2021274.00274.31268.31268.50267.81899,100
26 Oct 2021275.00275.50272.94273.18272.48605,400
25 Oct 2021276.42276.72272.63273.05272.35924,000
22 Oct 2021275.99277.57274.68275.73275.02653,300
21 Oct 2021273.52276.53271.77276.44275.73962,600
20 Oct 2021272.00274.47269.91273.76273.061,068,300
19 Oct 2021264.26271.58264.26270.86270.17966,400
18 Oct 2021263.00263.86259.76262.05261.381,100,300
15 Oct 2021265.79266.50263.48266.32265.641,909,000
14 Oct 2021258.29264.18258.04263.85263.171,083,100
13 Oct 2021258.00259.32256.05256.50255.841,038,800
12 Oct 2021259.96260.29257.29258.18257.52978,800
11 Oct 2021262.61263.00258.17258.74258.081,042,800
08 Oct 2021265.57267.20262.62263.68263.00669,200
07 Oct 2021265.45269.37265.30265.96265.28657,900
06 Oct 2021260.16263.85258.94263.72263.04977,700
05 Oct 2021263.18266.89261.71262.49261.821,359,000
04 Oct 2021266.26268.43259.25262.34261.671,237,100
01 Oct 2021265.43269.28262.37268.22267.531,329,700
30 Sep 2021268.33270.02263.52263.72263.04989,300
29 Sep 2021267.96269.20266.82267.89267.20653,400
29 Sep 20210.63 Dividend
28 Sep 2021273.05273.77267.05267.83266.521,044,500
27 Sep 2021275.45276.54271.89273.48272.14683,100
24 Sep 2021275.63277.56274.93276.64275.28520,200
23 Sep 2021273.00277.42271.93276.16274.80963,700
22 Sep 2021269.62273.35268.36271.65270.32968,700
21 Sep 2021270.03272.13268.18268.25266.93868,600
20 Sep 2021269.40270.93265.24268.33267.011,082,200
17 Sep 2021275.49275.70272.47273.03271.692,823,400
16 Sep 2021276.76278.67274.02276.11274.75773,800
15 Sep 2021273.95278.44273.54277.10275.74955,400
14 Sep 2021271.91277.67270.21275.26273.911,514,800
13 Sep 2021275.05275.83269.29270.83269.501,401,400
10 Sep 2021277.80278.40273.68273.86272.521,032,600
09 Sep 2021280.10281.16276.59276.92275.56686,300
08 Sep 2021278.42280.94277.68280.09278.71691,100
07 Sep 2021277.16279.37276.37278.67277.30930,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...