UK markets close in 3 hours 12 minutes

Stryker Corporation (SYK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
331.23-3.41 (-1.02%)
At close: 04:00PM EDT
332.07 +0.84 (+0.25%)
Pre-market: 08:02AM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 2024330.94337.08330.17331.23331.23920,400
17 Jul 2024332.81344.49331.28334.64334.641,246,300
16 Jul 2024328.90333.76328.01333.43333.431,336,400
15 Jul 2024338.53338.58327.82328.56328.561,363,400
12 Jul 2024338.07340.99336.20339.37339.37835,700
11 Jul 2024336.92339.92336.56338.09338.09852,700
10 Jul 2024336.20337.39333.75337.34337.34729,600
09 Jul 2024335.28336.66332.79335.57335.57789,600
08 Jul 2024336.27337.21333.50334.11334.11586,000
05 Jul 2024334.23337.34330.20337.25337.251,007,900
03 Jul 2024334.00334.71331.76332.02332.02522,400
02 Jul 2024335.41337.69332.01334.30334.30844,100
01 Jul 2024341.20344.94335.49336.50336.50778,900
28 Jun 2024341.00342.76338.08340.25340.251,894,400
28 Jun 20240.8 Dividend
27 Jun 2024341.37343.76339.45340.54339.74723,400
26 Jun 2024338.16341.77336.12340.51339.711,140,400
25 Jun 2024339.82340.76336.27339.55338.75892,400
24 Jun 2024342.94345.83339.02339.07338.271,040,800
21 Jun 2024343.28343.28339.41342.64341.841,838,000
20 Jun 2024348.14349.00340.67341.35340.551,670,300
18 Jun 2024345.00348.93344.46348.67347.85839,600
17 Jun 2024343.21345.20341.74344.70343.89815,800
14 Jun 2024343.62345.07341.01344.98344.17746,500
13 Jun 2024345.23347.35341.72343.02342.21939,200
12 Jun 2024348.08349.93345.12346.41345.60835,100
11 Jun 2024347.92348.43341.05346.40345.591,129,000
10 Jun 2024348.09348.67344.76348.17347.35898,300
07 Jun 2024349.82351.56348.22349.33348.51847,200
06 Jun 2024346.44349.94344.52349.63348.811,050,400
05 Jun 2024342.00346.91341.51345.99345.181,121,600
04 Jun 2024339.00343.83338.53342.00341.201,729,900
03 Jun 2024339.38341.14336.88339.39338.591,218,300
31 May 2024340.52342.23337.35341.09340.292,175,300
30 May 2024340.54342.55338.92340.52339.721,347,100
29 May 2024336.69344.86336.20341.14340.341,918,900
28 May 2024337.00339.89335.77339.31338.511,872,400
24 May 2024330.69336.85330.69335.54334.751,230,600
23 May 2024334.79335.61329.87330.12329.34943,300
22 May 2024333.57336.26332.46335.42334.631,611,500
21 May 2024330.35331.43328.58330.51329.731,256,500
20 May 2024334.95335.33329.21329.73328.961,217,800
17 May 2024334.60334.98330.46334.68333.89940,500
16 May 2024332.00335.00331.35333.98333.201,168,500
15 May 2024325.91332.22324.30331.99331.211,989,200
14 May 2024324.09326.02322.50324.30323.541,712,600
13 May 2024331.32331.32323.51324.56323.801,609,600
10 May 2024331.80332.82330.15330.58329.801,307,900
09 May 2024330.41332.75329.29330.86330.08980,400
08 May 2024331.94335.40327.60329.28328.511,214,000
07 May 2024327.93332.39326.63332.14331.361,331,200
06 May 2024330.30331.00324.59325.50324.741,722,200
03 May 2024328.65331.76326.70328.45327.681,589,300
02 May 2024331.68331.68322.51326.63325.861,847,000
01 May 2024333.58335.73320.71328.12327.352,766,900
30 Apr 2024337.65340.41336.32336.50335.712,480,500
29 Apr 2024334.67340.42334.67338.87338.071,507,400
26 Apr 2024335.19338.51334.44335.61334.821,063,800
25 Apr 2024335.84337.87333.33337.15336.361,615,300
24 Apr 2024335.28342.60334.20336.85336.061,515,700
23 Apr 2024328.55335.12327.00334.91334.121,430,500
22 Apr 2024327.71329.43323.75327.68326.911,688,600
19 Apr 2024330.38330.38324.68325.43324.671,883,900
18 Apr 2024336.07337.03326.59327.45326.682,143,600
17 Apr 2024338.61339.40334.59336.03335.241,066,100
16 Apr 2024341.14341.43334.19337.66336.871,239,300
15 Apr 2024345.79346.33337.97339.13338.331,087,800
12 Apr 2024342.90344.12339.31342.05341.251,056,800
11 Apr 2024349.16349.42344.15346.29345.48822,200
10 Apr 2024348.11351.00345.79347.33346.51646,000
09 Apr 2024351.11351.27347.42350.91350.09946,500
08 Apr 2024350.46350.99347.41349.75348.93786,500
05 Apr 2024348.48351.67348.19351.02350.20686,600
04 Apr 2024354.23354.59346.83347.38346.56888,900
03 Apr 2024350.86354.88350.22351.00350.18905,900
02 Apr 2024352.29353.85348.45349.38348.56996,900
01 Apr 2024357.03357.15353.39354.67353.84760,800
28 Mar 2024359.20359.50355.69357.87357.031,074,800
27 Mar 2024351.99359.08351.89358.71357.871,404,700
27 Mar 20240.8 Dividend
26 Mar 2024351.17352.99350.00350.38348.76785,800
25 Mar 2024353.25354.24349.85351.03349.41792,500
22 Mar 2024353.41354.95348.81352.62350.991,105,400
21 Mar 2024353.96354.87351.00353.51351.871,537,600
20 Mar 2024356.91356.91351.52353.19351.561,179,200
19 Mar 2024354.95356.98353.56356.89355.241,052,100
18 Mar 2024354.02355.92352.62354.08352.44953,700
15 Mar 2024353.37354.23350.79352.23350.602,075,200
14 Mar 2024356.56358.22353.16355.64353.99961,200
13 Mar 2024359.63359.65355.80356.89355.241,105,200
12 Mar 2024355.17360.33353.76358.39356.73737,000
11 Mar 2024357.87361.41354.37355.59353.941,119,900
08 Mar 2024357.12360.28355.64357.87356.21871,200
07 Mar 2024357.46359.78355.67357.62355.97804,100
06 Mar 2024353.00357.01352.70355.00353.36892,300
05 Mar 2024357.01357.68349.91352.39350.76840,000
04 Mar 2024353.00356.84352.10355.85354.20714,100
01 Mar 2024348.82354.54347.08353.22351.591,400,400
29 Feb 2024352.39353.77347.27349.07347.452,283,300
28 Feb 2024351.61352.25348.54351.80350.171,289,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...