Indicators

Stryker Corp (NY: SYK )

360.27 -1.08 (-0.30%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	187.05	187.94	182.63	186.83	1,824,797	+0.36(+0.19%)
May 28, 2020	185.06	190.90	184.34	186.47	1,776,941	+3.56(+1.95%)
May 27, 2020	180.10	183.14	177.83	182.91	1,998,594	+5.08(+2.86%)
May 26, 2020	182.36	182.36	177.30	177.83	3,015,699	+2.06(+1.17%)
May 22, 2020	176.94	177.12	174.30	175.76	1,749,471	-0.91(-0.51%)
May 21, 2020	181.16	181.37	176.07	176.67	1,742,707	-5.62(-3.08%)
May 20, 2020	182.16	183.48	180.62	182.29	1,582,397	+2.60(+1.45%)
May 19, 2020	182.39	183.79	179.60	179.70	1,190,899	-3.49(-1.91%)
May 18, 2020	177.49	184.94	176.59	183.19	2,031,019	+11.12(+6.46%)
May 15, 2020	169.66	172.21	167.48	172.07	3,036,823	+0.85(+0.50%)
May 14, 2020	170.16	171.24	166.53	171.22	2,332,873	-1.68(-0.97%)
May 13, 2020	178.60	178.75	170.68	172.90	1,894,193	-6.71(-3.74%)
May 12, 2020	185.52	186.79	179.52	179.61	1,357,152	-5.22(-2.83%)
May 11, 2020	181.36	185.34	180.30	184.83	1,320,469	+1.49(+0.81%)
May 08, 2020	185.55	187.39	182.73	183.34	2,086,186	-0.11(-0.06%)
May 07, 2020	181.13	184.85	179.54	183.45	2,328,866	+6.06(+3.42%)
May 06, 2020	179.68	181.57	177.16	177.39	1,544,903	-2.00(-1.11%)
May 05, 2020	172.77	182.73	172.72	179.38	2,220,303	+8.93(+5.24%)
May 04, 2020	171.67	172.09	168.95	170.45	1,666,558	-1.96(-1.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.