Stryker Corporation (SYK) NYSE

380.92

-1.54(-0.40%)

Updated at May 09 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 09, 2025382.2380.92380.92384.55380.28758,800
May 08, 2025383.96382.46382.46388.32382.36924,325
May 07, 2025377.47384.06384.06384.58376.31.2M
May 06, 2025379.13377.52377.52381.57373.981.76M
May 05, 2025377.85381.36381.36383.99373.061.62M
May 02, 2025373.89378.22378.22379.33363.083.71M
May 01, 2025372.42373.99373.99376.18368.541.63M
April 30, 2025370373.92373.92375.16366.562.24M
April 29, 2025366.98370.92370.92372.32365.811.1M
April 28, 2025366.99366.49366.49368.95363.911.22M
April 25, 2025360.6365.06365.06366.24359.381.46M
April 24, 2025358.65361.05361.05361.33354.471.29M
April 23, 2025355.11357357368.01355.351.24M
April 22, 2025342.12348.12348.12349.45341.511.51M
April 21, 2025344.71339.59339.59345.64335.121.31M
April 17, 2025346.17346.5346.5351.04343.191.35M
April 16, 2025348.24346.67346.67352.58343.581.3M
April 15, 2025354.85346.8346.8355.39345.991.67M
April 14, 2025354.75353.42353.42358349.141.32M
April 11, 2025351.15350.28350.28353.1341.741.67M
April 10, 2025358.33348.39348.39359.46337.452.67M
April 09, 2025335362.97362.97364.43303.13M
April 08, 2025355.47337.37337.37357.47332.322.05M
April 07, 2025335.25345.34345.34357.59329.164.2M
April 04, 2025361.08345.8345.8362.07344.813.96M
April 03, 2025367.97368.15368.15374.56361.593.31M
April 02, 2025369.57377.46377.46378.35366.691.8M
April 01, 2025369.29373.3373.3374.04366.611.18M
March 31, 2025361.53372.25372.25374.2361.031.92M
March 28, 2025365.51364.5364.5368.51363.281.27M
March 27, 2025367.61367.54367.54370365.491.14M
March 26, 2025371.43367.77367.77372.61359.991.65M
March 25, 2025375.74372.87372.87379.04370.22865,039
March 24, 2025373.53374.27374.27377.23372.671.12M
March 21, 2025371.33371.11371.11374.79366.492.35M
March 20, 2025377.5374.22374.22378.02373.32915,735
March 19, 2025376.88378.05378.05380.89374.611.55M
March 18, 2025374375.91375.91376.72372.771.77M
March 17, 2025368.09373.49373.49376.693681.24M
March 14, 2025364.58369.53369.53371.76362.611.73M
March 13, 2025365.14363.66363.66367.28361.031.97M
March 12, 2025368.35363.84363.84371.11361.341.56M
March 11, 2025369.52365.29365.29369.52363.11.64M
March 10, 2025375.45370.12370.12377.09367.292.16M
March 07, 2025379.94379.3379.3381367.451.96M
March 06, 2025392.04382.31382.31393.473801.26M
March 05, 2025387.75395.69395.69398387.011.11M
March 04, 2025395.07389.92389.92396.44388.771.69M
March 03, 2025390.4394.88394.88397.32388.351.24M
February 28, 2025391.05386.19386.19393.82379.612.76M
February 27, 2025390.4388.9388.9393.84388.51997,300
February 26, 2025391.55391.74391.74396.67389.34867,666
February 25, 2025388.25390.3390.3391.37385.071.66M
February 24, 2025381.97387.92387.92390.28380.511.32M
February 21, 2025382.87382.78382.78387.52380.11.27M
February 20, 2025387.67386.41386.41388383.3930,242
February 19, 2025384.58388.52388.52388.63384.26827,136
February 18, 2025383385.61385.61385.71379.361.34M
February 14, 2025390.03385.18385.18391.49384.51.27M
February 13, 2025386.24388.37388.37388.8383.44916,676
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved