Financial News

Stryker Corp (NY: SYK )

361.36 -2.59 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 371.19 373.48 360.83 363.95 1,399,116 -8.01(-2.15%)
Sep 16, 2024 373.00 374.63 370.01 371.96 910,078 +1.71(+0.46%)
Sep 13, 2024 366.93 374.24 366.93 370.25 1,114,055 +2.46(+0.67%)
Sep 12, 2024 366.20 368.89 364.70 367.79 1,487,356 +1.44(+0.39%)
Sep 11, 2024 364.41 366.69 358.46 366.35 1,143,882 +1.30(+0.36%)
Sep 10, 2024 364.96 365.96 362.78 365.05 921,029 +2.27(+0.63%)
Sep 09, 2024 361.22 365.61 360.86 362.78 1,439,232 +3.86(+1.08%)
Sep 06, 2024 358.67 361.06 355.72 358.92 1,001,437 +0.92(+0.26%)
Sep 05, 2024 359.24 360.30 354.18 358.00 1,213,822 -2.30(-0.64%)
Sep 04, 2024 360.11 364.36 356.79 360.30 806,253 +0.68(+0.19%)
Sep 03, 2024 360.04 362.25 357.79 359.62 860,631 -0.80(-0.22%)
Aug 30, 2024 359.16 360.82 356.00 360.42 1,307,584 +2.49(+0.70%)
Aug 29, 2024 358.29 359.27 355.90 357.93 1,107,793 +1.78(+0.50%)
Aug 28, 2024 359.08 359.10 353.60 356.15 1,504,866 -2.36(-0.66%)
Aug 27, 2024 354.80 359.13 354.27 358.51 1,145,198 +4.21(+1.19%)
Aug 26, 2024 353.54 355.86 352.93 354.30 884,879 +1.01(+0.29%)
Aug 23, 2024 351.45 354.00 350.14 353.29 966,118 +2.57(+0.73%)
Aug 22, 2024 348.67 350.93 345.55 350.72 1,143,453 +5.40(+1.56%)
Aug 21, 2024 343.99 345.44 342.54 345.32 666,795 +2.39(+0.70%)
Aug 20, 2024 342.56 344.02 340.96 342.93 772,071 +1.87(+0.55%)
Aug 19, 2024 336.93 341.98 336.93 341.06 1,062,160 +3.17(+0.94%)
Aug 16, 2024 334.25 338.32 333.25 337.89 838,750 +3.72(+1.11%)
Aug 15, 2024 334.28 337.45 332.98 334.17 1,257,626 +1.49(+0.45%)
Aug 14, 2024 329.18 332.92 328.24 332.68 911,432 +3.69(+1.12%)
Aug 13, 2024 325.91 330.10 325.37 328.99 913,936 +3.79(+1.17%)
Aug 12, 2024 327.12 327.57 323.73 325.20 774,069 -2.63(-0.80%)
Aug 09, 2024 325.38 328.49 322.03 327.83 793,814 +1.84(+0.56%)
Aug 08, 2024 320.94 327.30 320.78 325.99 1,019,288 +6.39(+2.00%)
Aug 07, 2024 323.52 324.44 319.07 319.60 1,350,574 -3.07(-0.95%)
Aug 06, 2024 317.81 326.31 316.01 322.67 2,477,819 +6.73(+2.13%)
Aug 05, 2024 330.73 330.73 314.93 315.94 2,403,390 -15.62(-4.71%)
Aug 02, 2024 333.00 333.58 324.01 331.56 1,740,915 -1.61(-0.48%)
Aug 01, 2024 330.14 335.90 324.09 333.17 1,631,173 +5.72(+1.75%)
Jul 31, 2024 330.50 334.42 320.00 327.45 3,543,067 -2.77(-0.84%)
Jul 30, 2024 332.79 336.08 328.48 330.22 2,425,064 -3.06(-0.92%)
Jul 29, 2024 332.26 338.52 330.08 333.28 1,719,214 +1.61(+0.49%)
Jul 26, 2024 327.00 334.07 325.34 331.67 1,680,015 +4.23(+1.29%)
Jul 25, 2024 339.49 344.14 326.87 327.44 1,695,438 -12.98(-3.81%)
Jul 24, 2024 342.13 342.65 337.92 340.42 1,481,994 -1.31(-0.38%)
Jul 23, 2024 342.83 346.07 340.79 341.73 1,245,347 -0.66(-0.19%)
Jul 22, 2024 342.12 344.19 339.38 342.39 1,136,560 +1.44(+0.42%)
Jul 19, 2024 333.37 341.39 331.97 340.95 2,421,858 +9.72(+2.93%)
Jul 18, 2024 330.94 337.08 330.17 331.23 920,417 -3.41(-1.02%)
Jul 17, 2024 332.81 344.49 331.27 334.64 1,246,311 +1.21(+0.36%)
Jul 16, 2024 328.90 333.76 328.01 333.43 1,336,433 +4.87(+1.48%)
Jul 15, 2024 338.53 338.58 327.82 328.56 1,363,381 -10.81(-3.19%)
Jul 12, 2024 338.07 340.99 336.20 339.37 835,720 +1.28(+0.38%)
Jul 11, 2024 336.92 339.92 336.56 338.09 852,739 +0.75(+0.22%)
Jul 10, 2024 336.20 337.39 333.75 337.34 729,567 +1.77(+0.53%)
Jul 09, 2024 335.28 336.66 332.79 335.57 789,569 +1.46(+0.44%)
Jul 08, 2024 336.27 337.21 333.50 334.11 585,987 -3.14(-0.93%)
Jul 05, 2024 334.23 337.34 330.20 337.25 1,007,930 +5.23(+1.58%)
Jul 03, 2024 334.00 334.71 331.76 332.02 522,402 -2.28(-0.68%)
Jul 02, 2024 335.41 337.69 332.01 334.30 844,128 -2.20(-0.65%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback