Stryker Corporation (SYK) NYSE

381.61

-0.3(-0.08%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025380.76381.91381.91383.14378.71.07M
August 14, 2025378.34378.52378.52379.44374.521.62M
August 13, 2025378.46378.95378.95379.33374.531.51M
August 12, 2025377.49376.61376.61379.17374.68960,200
August 11, 2025377.25376.67376.67379.29375.271.13M
August 08, 2025377377.58377.58379.81376.06972,539
August 07, 2025377376.37376.37381.34373.721.19M
August 06, 2025381.13374.94374.94381.24374.321.48M
August 05, 2025381.83380.86380.86382.83379.131.05M
August 04, 2025378.86381.49381.49384.46378.231.35M
August 01, 2025372.32377.79377.79383.09372.323.01M
July 31, 2025398.27392.73392.73401.99392.072.34M
July 30, 2025398.75400.41400.41403.223981.08M
July 29, 2025402400.57400.57403.92399.31967,694
July 28, 2025402.59400.69400.69404.14399.25888,447
July 25, 2025397.83403.53403.53403.79396.4963,692
July 24, 2025401.1396.66396.66402.63396.31.71M
July 23, 2025399.4400.93400.93404.87393.191.46M
July 22, 2025389.62395.15395.15395.7389.611.01M
July 21, 2025388.06387.32387.32391.56386.67791,729
July 18, 2025391.17389.4389.4393387.861.72M
July 17, 2025389.1388.9388.9392.05385.191.04M
July 16, 2025391.38390.87390.87391.42385.931.07M
July 15, 2025392.77390.59390.59392.77387.631.43M
July 14, 2025387.92391.46391.46392.95386.041.27M
July 11, 2025392.1389.46389.46392.99387.44825,143
July 10, 2025392.94394.77394.77397.46390.911.17M
July 09, 2025391.11392.05392.05392.8387.14867,986
July 08, 2025390389.5389.5393.73388.61.2M
July 07, 2025394.22392.51392.51395.27390.171.31M
July 03, 2025393.63395.28395.28395.5390.31536,300
July 02, 2025394.75391.81391.81396.82388.211.13M
July 01, 2025394.78396.74396.74399.74392.591.2M
June 30, 2025393.77395.63395.63395.87390.711.15M
June 27, 2025390.4393.55393.55396.15390.052.22M
June 26, 2025393390.4390.4396.25388.861.47M
June 25, 2025385.27392.23392.23393.26385.271.91M
June 24, 2025381.8386.46386.46388.12377.641.75M
June 23, 2025375.13379.16379.16379.49372.481.28M
June 20, 2025374.06375.56375.56377.8373.922.01M
June 18, 2025374.07373.26373.26376.64372.05854,700
June 17, 2025376.44373.37373.37376.99370.851.34M
June 16, 2025379.13377.12377.12381.62375.96965,108
June 13, 2025377.22377.3377.3382.35376.79876,067
June 12, 2025381.29380.49380.49381.59378.02877,928
June 11, 2025385.07381.08381.08385.48379.8792,321
June 10, 2025383.05385.05385.05386.29381.84952,233
June 09, 2025383.51382.28382.28384.03377.6943,524
June 06, 2025385.42383.89383.89388.69382.8709,048
June 05, 2025384.6383.1383.1384.6381.66904,813
June 04, 2025382.28382.55382.55383.83380.59838,129
June 03, 2025378.94381.01381.01382.13377.611.1M
June 02, 2025379.56380.86380.86381.07375.55852,700
May 30, 2025381.8382.64382.64384.16378.711.99M
May 29, 2025381.28382.35382.35384.66378.48840,300
May 28, 2025381.96380.39380.39385.35379.731.16M
May 27, 2025380.72383.78383.78385.43801.1M
May 23, 2025375.55376.62376.62379.53371.271.5M
May 22, 2025378.14378.28378.28380.62375.861.05M
May 21, 2025387.55379.75379.75388.62379.161.45M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved