SYK - Stryker Corporation

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 2023276.61277.59274.14274.90274.90190,625
06 Jun 2023278.80279.41272.49276.55276.551,036,200
05 Jun 2023280.07280.07277.10277.96277.96858,900
02 Jun 2023278.92280.39277.34278.30278.301,411,100
01 Jun 2023275.15279.56273.49278.57278.571,178,900
31 May 2023269.82275.83269.06275.58275.582,669,300
30 May 2023270.98275.32270.68271.49271.491,365,800
26 May 2023273.09275.85271.33272.58272.581,091,700
25 May 2023273.06274.12267.76272.40272.401,159,100
24 May 2023273.00275.14270.21272.56272.561,181,800
23 May 2023284.35285.30272.07274.16274.162,163,300
22 May 2023286.57291.62285.71286.17286.171,189,700
19 May 2023286.00289.15284.19285.37285.371,036,700
18 May 2023284.00286.34282.77285.26285.261,117,300
17 May 2023287.28287.96281.73283.98283.981,013,800
16 May 2023288.09288.80285.19285.94285.94974,500
15 May 2023285.62290.49285.62288.92288.921,128,400
12 May 2023285.60286.47282.74285.47285.47738,500
11 May 2023284.73288.76284.32285.12285.121,152,500
10 May 2023285.40286.46282.44285.60285.60902,200
09 May 2023288.08288.64283.56283.65283.65782,400
08 May 2023283.20288.53282.61288.27288.27758,200
05 May 2023285.64286.98282.63284.71284.711,501,100
04 May 2023284.54286.61281.92284.63284.631,258,100
03 May 2023295.89296.37286.55287.14287.141,851,000
02 May 2023286.68299.32284.32293.89293.892,937,000
01 May 2023299.60301.46298.66299.89299.892,422,700
28 Apr 2023297.15299.88296.69299.65299.651,337,700
27 Apr 2023298.86299.98294.34298.22298.221,230,500
26 Apr 2023299.49300.08297.30298.80298.80848,100
25 Apr 2023301.35303.37298.53299.49299.491,059,000
24 Apr 2023304.98305.44301.13302.04302.041,393,600
21 Apr 2023304.66306.56301.90303.54303.541,465,800
20 Apr 2023298.65302.18297.11302.10302.101,336,200
19 Apr 2023292.32302.23291.61299.31299.312,020,000
18 Apr 2023294.51294.54290.03290.92290.921,076,200
17 Apr 2023292.02293.13290.09292.78292.78841,700
14 Apr 2023291.26292.09290.29291.76291.761,235,200
13 Apr 2023290.59291.70288.81291.61291.61920,100
12 Apr 2023292.52294.07289.52290.10290.101,126,700
11 Apr 2023289.96292.20289.47290.53290.53792,900
10 Apr 2023286.06288.32284.54288.24288.241,125,500
06 Apr 2023288.07288.77286.24287.68287.681,113,400
05 Apr 2023287.25289.90286.79288.03288.031,317,800
04 Apr 2023288.29290.12285.40287.10287.101,132,700
03 Apr 2023284.35288.15280.14287.56287.561,247,800
31 Mar 2023282.62285.68280.93285.47285.471,881,400
30 Mar 2023280.44280.90278.73280.71280.71887,000
30 Mar 20230.75 Dividend
29 Mar 2023278.19279.80277.27279.03278.281,122,500
28 Mar 2023277.23280.13276.25277.41276.66824,500
27 Mar 2023279.19280.31276.69278.11277.36861,400
24 Mar 2023274.15277.15272.73276.69275.95854,000
23 Mar 2023273.13277.66271.82274.28273.54826,300
22 Mar 2023278.02280.52272.15272.34271.611,453,700
21 Mar 2023277.29278.72275.40278.12277.371,220,400
20 Mar 2023274.27277.62273.93276.83276.091,135,400
17 Mar 2023274.82277.49273.94274.44273.702,433,400
16 Mar 2023270.17275.36267.82275.21274.471,092,500
15 Mar 2023269.42273.27269.34273.03272.301,535,000
14 Mar 2023270.65276.37268.55275.69274.952,193,300
13 Mar 2023261.64270.47261.63266.71265.991,430,200
10 Mar 2023267.75269.54260.84264.69263.981,610,300
09 Mar 2023266.93273.38266.30268.35267.631,869,200
08 Mar 2023263.46266.61262.84265.59264.88677,500
07 Mar 2023268.37269.68263.65264.69263.98897,800
06 Mar 2023270.49271.55266.86267.40266.68714,800
03 Mar 2023265.08271.86263.63271.53270.801,383,400
02 Mar 2023257.98262.10257.66262.09261.391,395,100
01 Mar 2023261.56262.64259.57259.97259.27746,100
28 Feb 2023262.43265.09261.74262.88262.171,321,700
27 Feb 2023264.22265.34261.96262.62261.91787,800
24 Feb 2023259.00262.40257.37262.31261.601,603,900
23 Feb 2023262.25264.95261.41263.35262.641,036,700
22 Feb 2023261.46262.98260.57261.65260.951,086,400
21 Feb 2023261.09262.90259.77261.22260.521,022,000
17 Feb 2023261.54263.49260.55263.16262.45851,100
16 Feb 2023261.16265.70259.32263.21262.501,009,700
15 Feb 2023262.74265.80262.16265.28264.57999,400
14 Feb 2023265.59268.83262.60264.66263.95799,000
13 Feb 2023265.16267.45264.13266.99266.271,087,600
10 Feb 2023263.57264.89261.84264.34263.631,061,100
09 Feb 2023269.60269.95263.24264.36263.651,132,100
08 Feb 2023271.07272.87267.61268.22267.501,368,200
07 Feb 2023268.76273.72265.47272.45271.721,851,500
06 Feb 2023281.16281.20270.74271.48270.751,790,000
03 Feb 2023280.35284.00280.07283.14282.381,535,300
02 Feb 2023276.44282.56276.03282.48281.722,020,400
01 Feb 2023269.62280.46267.00278.95278.204,669,300
31 Jan 2023249.09253.96248.96253.81253.131,727,700
30 Jan 2023251.86254.16249.27249.54248.871,209,700
27 Jan 2023251.43255.91249.51254.17253.491,041,000
26 Jan 2023254.19254.75250.87252.41251.731,099,000
25 Jan 2023251.70254.00249.30252.95252.271,178,600
24 Jan 2023257.55258.62253.81255.75255.06941,500
23 Jan 2023256.50262.69255.88257.49256.801,493,800
20 Jan 2023254.67256.59252.14256.22255.531,157,100
19 Jan 2023250.45254.22248.80253.31252.631,038,100
18 Jan 2023256.21256.21251.35252.02251.342,007,100
17 Jan 2023259.58259.58255.40256.40255.711,294,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...