Stryker Corporation (SYK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 251.43 | 255.91 | 249.51 | 254.17 | 254.17 | 1,041,000 |
| 26 Jan 2023 | 254.19 | 254.75 | 250.87 | 252.41 | 252.41 | 1,099,000 |
| 25 Jan 2023 | 251.70 | 254.00 | 249.30 | 252.95 | 252.95 | 1,178,600 |
| 24 Jan 2023 | 257.55 | 258.62 | 253.81 | 255.75 | 255.75 | 941,500 |
| 23 Jan 2023 | 256.50 | 262.69 | 255.88 | 257.49 | 257.49 | 1,493,800 |
| 20 Jan 2023 | 254.67 | 256.59 | 252.14 | 256.22 | 256.22 | 1,157,100 |
| 19 Jan 2023 | 250.45 | 254.22 | 248.80 | 253.31 | 253.31 | 1,038,100 |
| 18 Jan 2023 | 256.21 | 256.21 | 251.35 | 252.02 | 252.02 | 2,007,100 |
| 17 Jan 2023 | 259.58 | 259.58 | 255.40 | 256.40 | 256.40 | 1,294,100 |
| 13 Jan 2023 | 256.11 | 260.15 | 254.19 | 259.82 | 259.82 | 752,100 |
| 12 Jan 2023 | 258.19 | 258.22 | 255.01 | 256.35 | 256.35 | 938,700 |
| 11 Jan 2023 | 263.00 | 263.74 | 255.62 | 258.81 | 258.81 | 1,590,500 |
| 10 Jan 2023 | 261.00 | 264.98 | 260.76 | 263.81 | 263.81 | 2,092,600 |
| 09 Jan 2023 | 258.62 | 264.18 | 257.43 | 261.00 | 261.00 | 2,396,600 |
| 06 Jan 2023 | 251.81 | 256.64 | 248.29 | 256.25 | 256.25 | 1,402,100 |
| 05 Jan 2023 | 250.82 | 252.21 | 248.20 | 249.82 | 249.82 | 1,408,500 |
| 04 Jan 2023 | 248.99 | 253.38 | 246.80 | 252.49 | 252.49 | 1,368,300 |
| 03 Jan 2023 | 247.27 | 249.50 | 243.79 | 246.03 | 246.03 | 1,083,200 |
| 30 Dec 2022 | 243.94 | 245.13 | 241.68 | 244.49 | 244.49 | 690,300 |
| 29 Dec 2022 | 242.81 | 247.16 | 241.66 | 245.50 | 245.50 | 638,800 |
| 29 Dec 2022 | 0.75 Dividend | |||||
| 28 Dec 2022 | 244.39 | 247.01 | 241.47 | 241.66 | 240.91 | 795,800 |
| 27 Dec 2022 | 243.24 | 244.97 | 241.26 | 244.03 | 243.27 | 667,600 |
| 23 Dec 2022 | 240.79 | 243.07 | 239.62 | 242.84 | 242.09 | 584,100 |
| 22 Dec 2022 | 240.05 | 241.90 | 237.47 | 241.77 | 241.02 | 992,800 |
| 21 Dec 2022 | 240.00 | 242.78 | 238.68 | 241.54 | 240.79 | 1,113,600 |
| 20 Dec 2022 | 238.89 | 239.72 | 236.60 | 238.60 | 237.86 | 1,345,400 |
| 19 Dec 2022 | 239.27 | 239.88 | 236.27 | 239.03 | 238.29 | 1,377,100 |
| 16 Dec 2022 | 242.17 | 243.75 | 235.81 | 239.84 | 239.10 | 3,604,000 |
| 15 Dec 2022 | 249.80 | 250.68 | 244.89 | 245.00 | 244.24 | 1,421,100 |
| 14 Dec 2022 | 253.42 | 258.57 | 251.44 | 253.82 | 253.03 | 1,207,300 |
| 13 Dec 2022 | 257.72 | 258.68 | 251.90 | 253.95 | 253.16 | 1,716,700 |
| 12 Dec 2022 | 244.00 | 249.50 | 243.41 | 249.17 | 248.40 | 1,079,700 |
| 09 Dec 2022 | 246.19 | 249.20 | 244.56 | 244.63 | 243.87 | 1,251,900 |
| 08 Dec 2022 | 242.65 | 249.32 | 241.89 | 247.84 | 247.07 | 1,993,800 |
| 07 Dec 2022 | 237.13 | 242.13 | 237.13 | 242.08 | 241.33 | 1,170,800 |
| 06 Dec 2022 | 237.03 | 237.87 | 233.96 | 235.54 | 234.81 | 968,200 |
| 05 Dec 2022 | 240.51 | 241.47 | 237.64 | 237.90 | 237.16 | 1,028,200 |
| 02 Dec 2022 | 237.81 | 244.06 | 237.81 | 243.11 | 242.36 | 1,192,100 |
| 01 Dec 2022 | 235.66 | 242.48 | 235.66 | 240.77 | 240.02 | 1,978,900 |
| 30 Nov 2022 | 228.13 | 233.93 | 226.92 | 233.89 | 233.16 | 1,819,000 |
| 29 Nov 2022 | 226.91 | 228.91 | 226.17 | 227.20 | 226.49 | 881,800 |
| 28 Nov 2022 | 230.65 | 233.50 | 226.59 | 227.27 | 226.56 | 994,700 |
| 25 Nov 2022 | 231.60 | 233.29 | 230.52 | 232.74 | 232.02 | 413,000 |
| 23 Nov 2022 | 227.46 | 230.78 | 227.01 | 230.29 | 229.58 | 1,095,600 |
| 22 Nov 2022 | 224.83 | 226.90 | 223.91 | 226.52 | 225.82 | 982,300 |
| 21 Nov 2022 | 223.02 | 226.99 | 222.66 | 224.65 | 223.95 | 1,263,500 |
| 18 Nov 2022 | 221.56 | 223.94 | 220.74 | 223.61 | 222.92 | 1,447,100 |
| 17 Nov 2022 | 218.31 | 220.02 | 216.55 | 218.98 | 218.30 | 1,557,500 |
| 16 Nov 2022 | 222.32 | 223.80 | 220.56 | 221.26 | 220.57 | 944,700 |
| 15 Nov 2022 | 221.19 | 224.00 | 218.56 | 221.97 | 221.28 | 1,596,800 |
| 14 Nov 2022 | 223.21 | 224.75 | 218.98 | 218.99 | 218.31 | 1,356,300 |
| 11 Nov 2022 | 220.65 | 224.64 | 217.96 | 224.29 | 223.59 | 2,213,100 |
| 10 Nov 2022 | 215.00 | 220.68 | 213.97 | 218.96 | 218.28 | 2,117,700 |
| 09 Nov 2022 | 209.95 | 210.49 | 206.66 | 207.16 | 206.52 | 1,147,600 |
| 08 Nov 2022 | 212.98 | 213.40 | 207.36 | 209.84 | 209.19 | 1,414,100 |
| 07 Nov 2022 | 213.18 | 213.52 | 209.54 | 213.52 | 212.86 | 1,715,300 |
| 04 Nov 2022 | 206.50 | 211.26 | 205.94 | 210.98 | 210.33 | 2,001,500 |
| 03 Nov 2022 | 209.18 | 209.91 | 205.43 | 205.51 | 204.87 | 1,553,500 |
| 02 Nov 2022 | 219.68 | 220.36 | 211.78 | 211.97 | 211.31 | 2,410,200 |
| 01 Nov 2022 | 214.55 | 221.82 | 212.00 | 220.09 | 219.41 | 4,290,000 |
| 31 Oct 2022 | 227.83 | 229.80 | 226.29 | 229.24 | 228.53 | 2,690,900 |
| 28 Oct 2022 | 228.35 | 231.24 | 228.21 | 229.23 | 228.52 | 1,509,100 |
| 27 Oct 2022 | 229.20 | 230.44 | 226.79 | 228.28 | 227.57 | 1,764,300 |
| 26 Oct 2022 | 225.80 | 231.28 | 224.55 | 228.59 | 227.88 | 1,555,200 |
| 25 Oct 2022 | 219.58 | 225.39 | 219.58 | 224.62 | 223.92 | 1,352,300 |
| 24 Oct 2022 | 220.76 | 222.63 | 219.02 | 220.50 | 219.82 | 1,078,900 |
| 21 Oct 2022 | 213.70 | 218.60 | 210.31 | 218.31 | 217.63 | 1,562,800 |
| 20 Oct 2022 | 216.60 | 219.26 | 212.62 | 214.44 | 213.77 | 1,332,100 |
| 19 Oct 2022 | 214.44 | 217.55 | 213.35 | 216.69 | 216.02 | 1,610,100 |
| 18 Oct 2022 | 222.62 | 224.60 | 214.55 | 214.92 | 214.25 | 1,771,600 |
| 17 Oct 2022 | 212.34 | 216.97 | 212.23 | 215.63 | 214.96 | 1,767,600 |
| 14 Oct 2022 | 216.37 | 216.92 | 208.25 | 209.13 | 208.48 | 1,607,300 |
| 13 Oct 2022 | 204.78 | 216.46 | 203.23 | 214.10 | 213.44 | 1,197,700 |
| 12 Oct 2022 | 212.16 | 214.85 | 208.58 | 208.65 | 208.00 | 1,958,100 |
| 11 Oct 2022 | 207.87 | 214.23 | 206.59 | 211.46 | 210.80 | 1,717,900 |
| 10 Oct 2022 | 210.84 | 211.33 | 205.86 | 208.00 | 207.35 | 1,030,300 |
| 07 Oct 2022 | 209.30 | 210.12 | 206.84 | 208.52 | 207.87 | 1,222,100 |
| 06 Oct 2022 | 215.74 | 216.39 | 211.13 | 211.42 | 210.76 | 1,052,500 |
| 05 Oct 2022 | 213.40 | 217.95 | 212.50 | 216.12 | 215.45 | 764,100 |
| 04 Oct 2022 | 212.00 | 215.94 | 212.00 | 215.80 | 215.13 | 1,091,900 |
| 03 Oct 2022 | 205.38 | 211.19 | 203.93 | 209.84 | 209.19 | 962,800 |
| 30 Sept 2022 | 206.46 | 210.28 | 202.28 | 202.54 | 201.91 | 1,486,000 |
| 29 Sept 2022 | 204.58 | 206.67 | 201.39 | 205.48 | 204.84 | 1,107,900 |
| 29 Sept 2022 | 0.695 Dividend | |||||
| 28 Sept 2022 | 204.52 | 207.11 | 202.11 | 205.82 | 204.49 | 1,349,000 |
| 27 Sept 2022 | 205.99 | 207.17 | 200.80 | 202.68 | 201.37 | 1,444,300 |
| 26 Sept 2022 | 206.17 | 206.93 | 200.94 | 203.26 | 201.94 | 1,103,200 |
| 23 Sept 2022 | 207.42 | 208.09 | 202.60 | 206.93 | 205.59 | 1,331,900 |
| 22 Sept 2022 | 212.05 | 212.08 | 208.23 | 208.88 | 207.53 | 1,201,100 |
| 21 Sept 2022 | 219.64 | 221.32 | 212.38 | 212.47 | 211.10 | 1,000,300 |
| 20 Sept 2022 | 218.73 | 219.92 | 214.71 | 217.96 | 216.55 | 1,003,200 |
| 19 Sept 2022 | 219.27 | 221.32 | 216.38 | 220.88 | 219.45 | 1,090,300 |
| 16 Sept 2022 | 224.29 | 225.00 | 219.29 | 221.25 | 219.82 | 2,324,000 |
| 15 Sept 2022 | 226.19 | 230.63 | 225.89 | 226.72 | 225.25 | 1,661,900 |
| 14 Sept 2022 | 223.75 | 228.03 | 223.75 | 226.19 | 224.73 | 1,394,800 |
| 13 Sept 2022 | 226.05 | 228.93 | 224.33 | 225.85 | 224.39 | 1,502,800 |
| 12 Sept 2022 | 230.36 | 232.57 | 229.90 | 231.83 | 230.33 | 2,594,900 |
| 09 Sept 2022 | 221.00 | 230.01 | 220.51 | 230.00 | 228.51 | 3,123,800 |
| 08 Sept 2022 | 209.18 | 220.45 | 209.18 | 220.28 | 218.85 | 2,596,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
