SYK - Stryker Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2019210.74211.37209.67210.46210.46594,800
Oct 22, 2019215.60216.39209.42209.76209.76675,200
Oct 21, 2019216.25216.25214.53215.07215.07680,600
Oct 18, 2019215.70215.98214.28215.32215.32903,900
Oct 17, 2019215.75217.00215.08215.56215.56715,200
Oct 16, 2019214.40216.14213.12215.75215.751,086,000
Oct 15, 2019214.35216.12213.62214.95214.95556,000
Oct 14, 2019214.09214.48212.22212.66212.66682,600
Oct 11, 2019213.87215.54212.51213.81213.81934,900
Oct 10, 2019209.56211.96208.60211.29211.29920,200
Oct 09, 2019209.67211.07207.52210.87210.871,512,600
Oct 08, 2019211.65211.65207.81207.88207.881,037,500
Oct 07, 2019214.45215.13212.68212.94212.94673,100
Oct 04, 2019213.97215.93213.97215.49215.49709,700
Oct 03, 2019208.40213.37207.49213.13213.13789,500
Oct 02, 2019210.99211.70207.19209.10209.101,388,100
Oct 01, 2019216.50217.14212.17212.72212.721,140,700
Sep 30, 2019214.21217.47213.99216.30216.301,338,800
Sep 27, 2019217.17217.17212.70213.61213.61945,500
Sep 27, 20190.52 Dividend
Sep 26, 2019219.04219.52214.82216.39215.87875,200
Sep 25, 2019217.51218.38214.92217.95217.43918,800
Sep 24, 2019221.36223.01216.84217.99217.471,114,200
Sep 23, 2019219.77221.46218.79220.19219.661,089,500
Sep 20, 2019221.82222.42219.19221.20220.673,744,300
Sep 19, 2019220.91222.73220.26221.05220.52997,100
Sep 18, 2019218.66220.65217.42220.48219.95983,300
Sep 17, 2019216.00219.62215.96218.40217.88815,900
Sep 16, 2019217.00217.91215.00215.29214.77845,700
Sep 13, 2019220.36220.71217.48218.18217.66721,800
Sep 12, 2019220.13221.92219.86220.04219.511,059,700
Sep 11, 2019213.39218.17213.03217.95217.43925,800
Sep 10, 2019215.94216.29210.43213.69213.181,733,600
Sep 09, 2019221.93221.93216.46217.18216.661,337,500
Sep 06, 2019220.11222.25219.70221.40220.87745,500
Sep 05, 2019220.94221.22219.35220.22219.69721,200
Sep 04, 2019219.14220.15217.41219.00218.47624,500
Sep 03, 2019219.12220.35215.91218.12217.601,102,200
Aug 30, 2019223.20223.45219.82220.66220.131,038,600
Aug 29, 2019221.18222.28219.88221.82221.29669,400
Aug 28, 2019216.86219.98216.64219.49218.96701,700
Aug 27, 2019218.50220.23217.60218.51217.98915,500
Aug 26, 2019215.86217.24214.54217.14216.62642,900
Aug 23, 2019218.20219.60212.80214.10213.591,043,900
Aug 22, 2019219.02220.44217.35218.27217.75614,600
Aug 21, 2019219.30220.20217.56219.02218.49732,600
Aug 20, 2019219.44220.68217.79217.94217.42919,000
Aug 19, 2019219.25219.82216.87218.64218.111,416,300
Aug 16, 2019217.24218.21216.39217.00216.481,237,100
Aug 15, 2019212.53216.21211.50215.30214.78764,400
Aug 14, 2019216.19218.16211.89212.06211.55924,800
Aug 13, 2019218.67221.00217.18219.11218.58844,900
Aug 12, 2019218.14219.71215.86217.19216.67518,500
Aug 09, 2019217.00219.97216.43218.74218.21934,200
Aug 08, 2019211.91217.99211.81217.79217.271,196,600
Aug 07, 2019209.24211.98206.58211.74211.23883,900
Aug 06, 2019207.16211.33206.40211.21210.701,134,100
Aug 05, 2019209.66210.39204.25205.66205.171,544,400
Aug 02, 2019212.92212.92209.61211.62211.111,158,900
Aug 01, 2019210.77215.14210.77212.92212.411,444,600
Jul 31, 2019213.22214.37208.51209.78209.281,218,400
Jul 30, 2019213.99215.52213.27213.61213.10980,900
Jul 29, 2019214.82215.41213.32215.32214.801,216,000
Jul 26, 2019221.31222.59213.85214.45213.931,575,000
Jul 25, 2019213.19214.69212.10212.66212.151,145,100
Jul 24, 2019210.00213.72208.71213.57213.061,145,600
Jul 23, 2019208.43209.65207.54209.37208.87808,600
Jul 22, 2019208.37209.87207.80208.49207.99836,100
Jul 19, 2019210.93211.13207.98208.02207.521,355,200
Jul 18, 2019206.78210.53206.02210.45209.94932,800
Jul 17, 2019206.31208.54206.20207.95207.45975,400
Jul 16, 2019206.27206.91205.08205.40204.91815,000
Jul 15, 2019207.10207.83205.04205.49205.001,254,600
Jul 12, 2019210.83210.83205.85206.40205.901,704,600
Jul 11, 2019208.81210.85208.44210.84210.33681,900
Jul 10, 2019208.73210.05208.61209.06208.56559,300
Jul 09, 2019207.49209.46207.20208.97208.47760,200
Jul 08, 2019207.85208.47206.10208.07207.57849,900
Jul 05, 2019206.35209.16205.10208.56208.06961,800
Jul 03, 2019206.48208.34205.45208.15207.65547,000
Jul 02, 2019206.00207.07204.64205.80205.31790,900
Jul 01, 2019207.64207.95204.32206.54206.04889,800
Jun 28, 2019203.00205.72202.28205.58205.091,206,200
Jun 27, 2019202.83203.13201.53202.54202.05758,100
Jun 27, 20190.52 Dividend
Jun 26, 2019203.52204.70200.82202.37201.361,326,600
Jun 25, 2019204.49205.33203.16203.80202.791,213,000
Jun 24, 2019203.59204.98203.00204.48203.46902,700
Jun 21, 2019203.15203.91201.21202.72201.711,840,100
Jun 20, 2019202.53204.11201.39203.28202.271,113,100
Jun 19, 2019198.18200.75197.56200.49199.491,189,800
Jun 18, 2019197.05198.36196.30198.18197.201,112,700
Jun 17, 2019195.65196.82195.16196.39195.41579,100
Jun 14, 2019197.37197.64195.42195.47194.50744,800
Jun 13, 2019197.70197.70195.54196.78195.80736,300
Jun 12, 2019195.25197.18195.00197.15196.17651,500
Jun 11, 2019197.23197.90193.46194.81193.84815,100
Jun 10, 2019195.41196.94194.96196.12195.15708,200
Jun 07, 2019193.17194.93192.82194.30193.34904,200
Jun 06, 2019189.55193.09188.88191.82190.871,037,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...