UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.34 +1.44 (+1.76%) GOLD FUTURES
2,335.50 -10.90 (-0.46%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,277.70 -138.71 (-0.26%)
Stryker Corporation (SYK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 328.55 | 335.12 | 327.00 | 334.91 | 334.91 | 1,376,266 |
| 22 Apr 2024 | 327.71 | 329.43 | 323.75 | 327.68 | 327.68 | 1,688,600 |
| 19 Apr 2024 | 330.38 | 330.38 | 324.68 | 325.43 | 325.43 | 1,883,900 |
| 18 Apr 2024 | 336.07 | 337.03 | 326.59 | 327.45 | 327.45 | 2,143,600 |
| 17 Apr 2024 | 338.61 | 339.40 | 334.59 | 336.03 | 336.03 | 1,066,100 |
| 16 Apr 2024 | 341.14 | 341.43 | 334.19 | 337.66 | 337.66 | 1,239,300 |
| 15 Apr 2024 | 345.79 | 346.33 | 337.97 | 339.13 | 339.13 | 1,087,800 |
| 12 Apr 2024 | 342.90 | 344.12 | 339.31 | 342.05 | 342.05 | 1,056,800 |
| 11 Apr 2024 | 349.16 | 349.42 | 344.15 | 346.29 | 346.29 | 822,200 |
| 10 Apr 2024 | 348.11 | 351.00 | 345.79 | 347.33 | 347.33 | 646,000 |
| 09 Apr 2024 | 351.11 | 351.27 | 347.42 | 350.91 | 350.91 | 946,500 |
| 08 Apr 2024 | 350.46 | 350.99 | 347.41 | 349.75 | 349.75 | 786,500 |
| 05 Apr 2024 | 348.48 | 351.67 | 348.19 | 351.02 | 351.02 | 686,600 |
| 04 Apr 2024 | 354.23 | 354.59 | 346.83 | 347.38 | 347.38 | 888,900 |
| 03 Apr 2024 | 350.86 | 354.88 | 350.22 | 351.00 | 351.00 | 905,900 |
| 02 Apr 2024 | 352.29 | 353.85 | 348.45 | 349.38 | 349.38 | 996,900 |
| 01 Apr 2024 | 357.03 | 357.15 | 353.39 | 354.67 | 354.67 | 760,800 |
| 28 Mar 2024 | 359.20 | 359.50 | 355.69 | 357.87 | 357.87 | 1,074,800 |
| 27 Mar 2024 | 351.99 | 359.08 | 351.89 | 358.71 | 358.71 | 1,404,700 |
| 27 Mar 2024 | 0.8 Dividend | |||||
| 26 Mar 2024 | 351.17 | 352.99 | 350.00 | 350.38 | 349.58 | 785,800 |
| 25 Mar 2024 | 353.25 | 354.24 | 349.85 | 351.03 | 350.23 | 792,500 |
| 22 Mar 2024 | 353.41 | 354.95 | 348.81 | 352.62 | 351.81 | 1,105,400 |
| 21 Mar 2024 | 353.96 | 354.87 | 351.00 | 353.51 | 352.70 | 1,537,600 |
| 20 Mar 2024 | 356.91 | 356.91 | 351.52 | 353.19 | 352.38 | 1,179,200 |
| 19 Mar 2024 | 354.95 | 356.98 | 353.56 | 356.89 | 356.08 | 1,052,100 |
| 18 Mar 2024 | 354.02 | 355.92 | 352.62 | 354.08 | 353.27 | 953,700 |
| 15 Mar 2024 | 353.37 | 354.23 | 350.79 | 352.23 | 351.43 | 2,075,200 |
| 14 Mar 2024 | 356.56 | 358.22 | 353.16 | 355.64 | 354.83 | 961,200 |
| 13 Mar 2024 | 359.63 | 359.65 | 355.80 | 356.89 | 356.08 | 1,105,200 |
| 12 Mar 2024 | 355.17 | 360.33 | 353.76 | 358.39 | 357.57 | 737,000 |
| 11 Mar 2024 | 357.87 | 361.41 | 354.37 | 355.59 | 354.78 | 1,119,900 |
| 08 Mar 2024 | 357.12 | 360.28 | 355.64 | 357.87 | 357.05 | 871,200 |
| 07 Mar 2024 | 357.46 | 359.78 | 355.67 | 357.62 | 356.80 | 804,100 |
| 06 Mar 2024 | 353.00 | 357.01 | 352.70 | 355.00 | 354.19 | 892,300 |
| 05 Mar 2024 | 357.01 | 357.68 | 349.91 | 352.39 | 351.59 | 840,000 |
| 04 Mar 2024 | 353.00 | 356.84 | 352.10 | 355.85 | 355.04 | 714,100 |
| 01 Mar 2024 | 348.82 | 354.54 | 347.08 | 353.22 | 352.41 | 1,400,400 |
| 29 Feb 2024 | 352.39 | 353.77 | 347.27 | 349.07 | 348.27 | 2,283,300 |
| 28 Feb 2024 | 351.61 | 352.25 | 348.54 | 351.80 | 351.00 | 1,289,400 |
| 27 Feb 2024 | 351.32 | 354.33 | 350.60 | 352.21 | 351.41 | 903,900 |
| 26 Feb 2024 | 355.35 | 356.61 | 351.70 | 352.46 | 351.66 | 1,224,100 |
| 23 Feb 2024 | 353.60 | 357.40 | 352.37 | 355.03 | 354.22 | 691,500 |
| 22 Feb 2024 | 350.00 | 354.82 | 348.69 | 353.15 | 352.34 | 1,326,900 |
| 21 Feb 2024 | 348.89 | 350.27 | 346.04 | 347.56 | 346.77 | 1,177,600 |
| 20 Feb 2024 | 351.70 | 351.96 | 347.39 | 348.07 | 347.28 | 1,161,900 |
| 16 Feb 2024 | 349.65 | 352.88 | 348.02 | 349.30 | 348.50 | 1,343,100 |
| 15 Feb 2024 | 351.08 | 352.56 | 345.90 | 348.79 | 347.99 | 1,516,100 |
| 14 Feb 2024 | 341.29 | 349.68 | 340.16 | 349.42 | 348.62 | 1,904,500 |
| 13 Feb 2024 | 339.90 | 341.45 | 336.30 | 339.80 | 339.02 | 1,548,100 |
| 12 Feb 2024 | 343.73 | 343.98 | 339.86 | 341.09 | 340.31 | 845,000 |
| 09 Feb 2024 | 338.86 | 344.33 | 337.63 | 341.96 | 341.18 | 1,402,300 |
| 08 Feb 2024 | 340.72 | 341.91 | 337.08 | 339.03 | 338.26 | 1,445,700 |
| 07 Feb 2024 | 340.74 | 344.25 | 338.23 | 342.72 | 341.94 | 823,900 |
| 06 Feb 2024 | 344.49 | 344.94 | 338.90 | 339.77 | 338.99 | 1,314,400 |
| 05 Feb 2024 | 342.45 | 346.59 | 340.68 | 342.91 | 342.13 | 1,539,600 |
| 02 Feb 2024 | 341.00 | 342.88 | 338.63 | 342.05 | 341.27 | 1,159,600 |
| 01 Feb 2024 | 335.57 | 341.89 | 333.92 | 340.56 | 339.78 | 2,004,500 |
| 31 Jan 2024 | 339.00 | 342.80 | 333.70 | 335.48 | 334.71 | 4,931,900 |
| 30 Jan 2024 | 315.15 | 317.12 | 314.05 | 316.64 | 315.92 | 2,006,400 |
| 29 Jan 2024 | 310.74 | 314.94 | 310.74 | 314.50 | 313.78 | 1,427,300 |
| 26 Jan 2024 | 313.25 | 313.72 | 310.60 | 311.36 | 310.65 | 907,400 |
| 25 Jan 2024 | 309.07 | 312.09 | 307.23 | 311.91 | 311.20 | 1,200,700 |
| 24 Jan 2024 | 312.02 | 313.00 | 307.35 | 307.75 | 307.05 | 1,420,600 |
| 23 Jan 2024 | 314.00 | 314.55 | 307.52 | 312.18 | 311.47 | 1,366,800 |
| 22 Jan 2024 | 316.77 | 317.21 | 312.63 | 313.27 | 312.55 | 1,868,500 |
| 19 Jan 2024 | 315.08 | 315.82 | 312.45 | 315.05 | 314.33 | 1,905,200 |
| 18 Jan 2024 | 315.85 | 317.82 | 312.84 | 314.72 | 314.00 | 1,472,700 |
| 17 Jan 2024 | 312.79 | 315.06 | 311.54 | 313.68 | 312.96 | 1,466,600 |
| 16 Jan 2024 | 310.91 | 314.44 | 309.60 | 314.29 | 313.57 | 1,599,800 |
| 12 Jan 2024 | 312.19 | 317.26 | 310.60 | 312.90 | 312.19 | 1,646,600 |
| 11 Jan 2024 | 308.18 | 309.52 | 306.10 | 308.99 | 308.28 | 920,100 |
| 10 Jan 2024 | 305.00 | 308.21 | 304.00 | 307.78 | 307.08 | 1,302,700 |
| 09 Jan 2024 | 299.50 | 305.43 | 298.52 | 303.25 | 302.56 | 1,343,100 |
| 08 Jan 2024 | 297.00 | 300.34 | 294.34 | 299.98 | 299.30 | 1,126,300 |
| 05 Jan 2024 | 297.50 | 299.30 | 294.43 | 295.33 | 294.66 | 807,300 |
| 04 Jan 2024 | 293.62 | 299.90 | 292.96 | 298.05 | 297.37 | 1,419,000 |
| 03 Jan 2024 | 295.07 | 295.07 | 292.43 | 293.94 | 293.27 | 1,355,400 |
| 02 Jan 2024 | 297.60 | 299.94 | 294.87 | 296.23 | 295.55 | 979,200 |
| 29 Dec 2023 | 299.61 | 300.34 | 298.15 | 299.46 | 298.78 | 1,150,900 |
| 28 Dec 2023 | 297.29 | 301.37 | 295.94 | 299.12 | 298.44 | 788,500 |
| 28 Dec 2023 | 0.8 Dividend | |||||
| 27 Dec 2023 | 298.75 | 300.00 | 297.45 | 299.01 | 297.53 | 1,029,800 |
| 26 Dec 2023 | 296.62 | 300.36 | 296.03 | 299.07 | 297.59 | 539,200 |
| 22 Dec 2023 | 297.62 | 298.42 | 294.23 | 297.50 | 296.03 | 1,068,700 |
| 21 Dec 2023 | 289.34 | 296.09 | 288.90 | 296.03 | 294.56 | 1,046,200 |
| 20 Dec 2023 | 292.25 | 293.84 | 288.15 | 288.31 | 286.88 | 1,162,400 |
| 19 Dec 2023 | 291.06 | 292.34 | 289.66 | 291.98 | 290.53 | 1,433,800 |
| 18 Dec 2023 | 291.39 | 292.36 | 288.50 | 291.47 | 290.03 | 1,416,000 |
| 15 Dec 2023 | 286.18 | 292.21 | 285.79 | 290.15 | 288.71 | 4,139,900 |
| 14 Dec 2023 | 299.00 | 300.56 | 296.26 | 297.10 | 295.63 | 1,860,500 |
| 13 Dec 2023 | 295.25 | 298.82 | 294.05 | 298.53 | 297.05 | 1,504,700 |
| 12 Dec 2023 | 293.98 | 294.81 | 290.73 | 294.53 | 293.07 | 951,700 |
| 11 Dec 2023 | 287.99 | 293.19 | 287.99 | 293.03 | 291.58 | 999,700 |
| 08 Dec 2023 | 288.85 | 289.85 | 286.40 | 289.10 | 287.67 | 1,078,900 |
| 07 Dec 2023 | 288.78 | 289.79 | 286.77 | 289.38 | 287.95 | 1,434,400 |
| 06 Dec 2023 | 291.42 | 292.12 | 286.65 | 287.87 | 286.44 | 1,383,900 |
| 05 Dec 2023 | 290.73 | 291.00 | 286.30 | 290.51 | 289.07 | 1,216,400 |
| 04 Dec 2023 | 295.76 | 298.69 | 290.08 | 290.95 | 289.51 | 1,584,700 |
| 01 Dec 2023 | 296.50 | 298.70 | 294.58 | 297.79 | 296.32 | 1,110,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.